| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.18 | 2.90% | 38,700 | -200 | 0 |
5.47
6.50
5.60
|
|
2 tháng
(2026-08-10) |
0.01 | 0.16% | 83,700 | -200 | 0 |
5.47
6.60
5.60
|
|
3 tháng
(2026-07-10) |
-0.12 | -1.85% | 100,400 | -200 | 0 |
5.47
6.79
5.60
|
|
6 tháng
(2026-04-13) |
-0.91 | -12.48% | 202,500 | -200 | 0 |
5.47
7.30
5.60
|
|
12 tháng
(2025-10-13) |
-2.17 | -25.38% | 1,427,600 | -200 | 0 |
5.47
12
5.60
|
|
24 tháng
(2024-10-18) |
-2.02 | -24.05% | 1,662,400 | -200 | 0 |
5.47
12.90
5.60
|
|
36 tháng
(2023-10-24) |
-3.32 | -34.23% | 1,805,000 | -200 | 0 |
5.47
12.90
5.60
|
|
60 tháng
(2021-11-03) |
-10.22 | -61.57% | 2,400,900 | -200 | 0 |
5.47
22.55
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.60
|
2,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/10/2026 |
5.58
|
700 | 5.57 | 5.80 | 5.57 | 0 | 0 | 0 |
| 21/10/2026 |
5.98
|
1,900 | 5.71 | 6 | 5.71 | 0 | 0 | 0 |
| 20/10/2026 |
5.71
|
600 | 5.13 | 5.80 | 5.13 | 0 | 0 | 0 |
| 19/10/2026 |
5.44
|
2,200 | 5.82 | 5.82 | 5.43 | 0 | 0 | 0 |
| 16/10/2026 |
5.82
|
1,600 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 15/10/2026 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 14/10/2026 |
6.25
|
500 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 13/10/2026 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 12/10/2026 |
5.91
|
9,600 | 5.91 | 6.34 | 5.91 | 0 | 0 | 0 |
| 09/10/2026 |
6.35
|
4,400 | 5.94 | 6.35 | 5.94 | 0 | 0 | 0 |
| 08/10/2026 |
6.38
|
1,100 | 6.25 | 6.38 | 6.25 | 0 | 0 | 0 |
| 07/10/2026 |
6.30
|
3,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/10/2026 |
5.99
|
5,400 | 5.60 | 5.99 | 5.55 | 0 | 0 | 0 |
| 05/10/2026 |
5.60
|
3,100 | 5.60 | 5.60 | 5.60 | 0 | 200 | 0 |
| 02/10/2026 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 01/10/2026 |
5.52
|
1,100 | 5.50 | 5.52 | 5.50 | 0 | 0 | 0 |
| 30/09/2026 |
5.48
|
200 | 5.80 | 5.80 | 5.48 | 0 | 0 | 0 |
| 29/09/2026 |
5.47
|
5,600 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 |
| 28/09/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/09/2026 |
5.80
|
2,300 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 |
| 24/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 17/09/2026 |
6.20
|
1,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/09/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/09/2026 |
6.30
|
4,700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/09/2026 |
6.40
|
1,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/09/2026 |
6.05
|
5,700 | 6.05 | 6.06 | 6.05 | 0 | 0 | 0 |
| 10/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/09/2026 |
6.50
|
1,600 | 6.20 | 6.50 | 6.18 | 0 | 0 | 0 |
| 08/09/2026 |
6.20
|
2,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/09/2026 |
6.60
|
4,300 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 04/09/2026 |
6.50
|
5,800 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 03/09/2026 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 28/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 27/08/2026 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/08/2026 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/08/2026 |
6.30
|
12,300 | 6 | 6.42 | 6 | 0 | 0 | 0 |
| 24/08/2026 |
6
|
1,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/08/2026 |
6
|
7,300 | 5.98 | 6 | 5.60 | 0 | 0 | 0 |
| 20/08/2026 |
5.95
|
500 | 6.24 | 6.24 | 5.93 | 0 | 0 | 0 |
| 19/08/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 18/08/2026 |
5.93
|
2,300 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 17/08/2026 |
5.90
|
600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/08/2026 |
5.90
|
800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 13/08/2026 |
5.90
|
1,700 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/08/2026 |
5.72
|
800 | 5.90 | 5.90 | 5.61 | 0 | 0 | 0 |
| 11/08/2026 |
5.96
|
4,800 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
| 10/08/2026 |
6.37
|
800 | 5.99 | 6.37 | 5.58 | 0 | 0 | 0 |
| 07/08/2026 |
5.99
|
7,200 | 6.01 | 6.01 | 5.59 | 0 | 0 | 0 |
| 06/08/2026 |
6.01
|
1,200 | 6 | 6.01 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
5.86
|
600 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 04/08/2026 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 03/08/2026 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 31/07/2026 |
6.14
|
1,600 | 6.14 | 6.14 | 5.77 | 0 | 0 | 0 |
| 30/07/2026 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 29/07/2026 |
6.16
|
2,300 | 6.99 | 6.99 | 6.15 | 0 | 0 | 0 |
| 28/07/2026 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 27/07/2026 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 24/07/2026 |
6.61
|
1,900 | 5.79 | 6.61 | 5.79 | 0 | 0 | 0 |
| 23/07/2026 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
| 22/07/2026 |
6.22
|
400 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
| 21/07/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 20/07/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 17/07/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 16/07/2026 |
6.68
|
200 | 6.32 | 6.68 | 6.32 | 0 | 0 | 0 |
| 15/07/2026 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 14/07/2026 |
6.79
|
300 | 6.79 | 6.79 | 6.06 | 0 | 0 | 0 |
| 13/07/2026 |
6.50
|
700 | 6.95 | 6.95 | 6.06 | 0 | 0 | 0 |
| 10/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/07/2026 |
6.50
|
900 | 6.49 | 6.50 | 6.49 | 0 | 0 | 0 |
| 06/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 03/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 02/07/2026 |
6.51
|
900 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 01/07/2026 |
6.51
|
30,800 | 6.10 | 6.51 | 6.10 | 0 | 0 | 0 |
| 30/06/2026 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 29/06/2026 |
6.04
|
1,900 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 26/06/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 25/06/2026 |
6.04
|
200 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 24/06/2026 |
6.04
|
200 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 23/06/2026 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 22/06/2026 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 19/06/2026 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 18/06/2026 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 17/06/2026 |
6.11
|
800 | 5.97 | 6.11 | 5.97 | 0 | 0 | 0 |
| 16/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/06/2026 |
6.40
|
1,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/06/2026 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/06/2026 |
6.45
|
300 | 6.48 | 6.48 | 6.45 | 0 | 0 | 0 |
| 10/06/2026 |
6.06
|
1,300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 09/06/2026 |
6.06
|
1,200 | 6.45 | 6.45 | 6.02 | 0 | 0 | 0 |
| 08/06/2026 |
6.45
|
1,100 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
| 05/06/2026 |
6.79
|
1,700 | 6.25 | 6.79 | 6.04 | 0 | 0 | 0 |
| 04/06/2026 |
6.49
|
600 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 03/06/2026 |
6.96
|
500 | 6.12 | 6.96 | 6.12 | 0 | 0 | 0 |