| 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) |
-1.01 | -16.56% | 260,000 | 0 | 0 |
5.09
6.10
5.39
|
|
2 tháng
(2026-08-10) |
-0.76 | -12.99% | 352,800 | 0 | 0 |
5.09
6.10
5.39
|
|
3 tháng
(2026-07-10) |
-1.75 | -25.58% | 571,800 | 0 | 0 |
5.09
6.84
5.39
|
|
6 tháng
(2026-04-13) |
-2.37 | -31.77% | 931,600 | 0 | 0 |
5.09
7.84
5.39
|
|
12 tháng
(2025-10-13) |
-2.85 | -35.89% | 3,376,500 | 0 | 0 |
5.09
8.19
5.39
|
|
24 tháng
(2024-10-18) |
0.47 | 10.17% | 13,857,100 | 0 | 0 |
4.10
8.58
5.39
|
|
36 tháng
(2023-10-24) |
-0.95 | -15.73% | 21,755,100 | 0 | 0 |
4.10
8.58
5.39
|
|
60 tháng
(2021-11-03) |
-1.35 | -21.02% | 133,503,300 | 0 | 0 |
3.84
46.11
5.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.39
|
7,400 | 5.02 | 5.39 | 5.01 | 0 | 0 | 0 |
| 22/10/2026 |
5.33
|
16,800 | 5.75 | 5.75 | 5.32 | 0 | 0 | 0 |
| 21/10/2026 |
5.50
|
13,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/10/2026 |
5.86
|
200 | 5.47 | 5.86 | 5.47 | 0 | 0 | 0 |
| 19/10/2026 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 16/10/2026 |
5.88
|
400 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 |
| 15/10/2026 |
5.96
|
3,300 | 5.57 | 5.96 | 5.57 | 0 | 0 | 0 |
| 14/10/2026 |
5.98
|
10,600 | 6.10 | 6.10 | 5.58 | 0 | 0 | 0 |
| 13/10/2026 |
5.99
|
400 | 6 | 6 | 5.71 | 0 | 0 | 0 |
| 12/10/2026 |
5.71
|
800 | 5.34 | 5.71 | 5.34 | 0 | 0 | 0 |
| 09/10/2026 |
5.34
|
300 | 4.75 | 5.34 | 4.75 | 0 | 0 | 0 |
| 08/10/2026 |
5.09
|
200 | 5.10 | 5.10 | 5.09 | 0 | 0 | 0 |
| 07/10/2026 |
5.19
|
400 | 5.07 | 5.19 | 5.07 | 0 | 0 | 0 |
| 06/10/2026 |
5.10
|
12,000 | 5.11 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/10/2026 |
5.30
|
500 | 5.11 | 5.30 | 5.11 | 0 | 0 | 0 |
| 02/10/2026 |
5.42
|
1,700 | 5.11 | 5.42 | 5.11 | 0 | 0 | 0 |
| 01/10/2026 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 30/09/2026 |
5.42
|
64,200 | 5.12 | 5.42 | 5.12 | 0 | 0 | 0 |
| 29/09/2026 |
5.18
|
130,500 | 5.49 | 5.50 | 5.18 | 0 | 0 | 0 |
| 28/09/2026 |
5.49
|
500 | 5.20 | 5.50 | 5.18 | 0 | 0 | 0 |
| 25/09/2026 |
5.20
|
15,400 | 5.26 | 5.27 | 5.20 | 0 | 0 | 0 |
| 24/09/2026 |
5.26
|
10,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 23/09/2026 |
5.64
|
3,700 | 5.48 | 5.64 | 5.28 | 0 | 0 | 0 |
| 22/09/2026 |
5.64
|
900 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 21/09/2026 |
5.64
|
300 | 5.48 | 5.64 | 5.48 | 0 | 0 | 0 |
| 18/09/2026 |
5.48
|
1,800 | 5.48 | 5.79 | 5.48 | 0 | 0 | 0 |
| 17/09/2026 |
5.49
|
5,600 | 5.50 | 5.52 | 5.49 | 0 | 0 | 0 |
| 16/09/2026 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 15/09/2026 |
5.89
|
400 | 5.54 | 5.89 | 5.50 | 0 | 0 | 0 |
| 14/09/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 11/09/2026 |
5.95
|
1,600 | 5.55 | 5.95 | 5.54 | 0 | 0 | 0 |
| 10/09/2026 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 09/09/2026 |
5.69
|
2,100 | 6.29 | 6.29 | 5.69 | 0 | 0 | 0 |
| 08/09/2026 |
6.10
|
3,000 | 6.27 | 6.27 | 6.10 | 0 | 0 | 0 |
| 07/09/2026 |
5.89
|
2,100 | 5.89 | 5.89 | 5.88 | 0 | 0 | 0 |
| 04/09/2026 |
5.51
|
1,800 | 5.27 | 5.52 | 5.27 | 0 | 0 | 0 |
| 03/09/2026 |
5.16
|
4,400 | 5.15 | 5.16 | 5.15 | 0 | 0 | 0 |
| 28/08/2026 |
5.41
|
5,500 | 5.40 | 5.41 | 5.40 | 0 | 0 | 0 |
| 27/08/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/08/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/08/2026 |
5.80
|
9,300 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 24/08/2026 |
5.43
|
2,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 21/08/2026 |
5.43
|
31,900 | 5.43 | 5.49 | 5.42 | 0 | 0 | 0 |
| 20/08/2026 |
5.42
|
1,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 19/08/2026 |
5.57
|
5,000 | 5.58 | 5.58 | 5.57 | 0 | 0 | 0 |
| 18/08/2026 |
5.58
|
4,200 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 17/08/2026 |
5.58
|
600 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 14/08/2026 |
5.56
|
5,700 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 13/08/2026 |
5.83
|
1,200 | 5.85 | 5.89 | 5.83 | 0 | 0 | 0 |
| 12/08/2026 |
5.85
|
600 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 |
| 11/08/2026 |
5.85
|
4,000 | 5.50 | 5.85 | 5.50 | 0 | 0 | 0 |
| 10/08/2026 |
5.85
|
13,500 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
| 07/08/2026 |
6.29
|
5,100 | 6 | 6.29 | 6 | 0 | 0 | 0 |
| 06/08/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6
|
185,200 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 04/08/2026 |
5.91
|
400 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 03/08/2026 |
5.91
|
1,000 | 5.87 | 5.91 | 5.87 | 0 | 0 | 0 |
| 31/07/2026 |
5.70
|
1,200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 30/07/2026 |
5.83
|
3,500 | 5.45 | 5.83 | 5.45 | 0 | 0 | 0 |
| 29/07/2026 |
5.45
|
2,600 | 5.99 | 5.99 | 5.45 | 0 | 0 | 0 |
| 28/07/2026 |
5.60
|
2,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 27/07/2026 |
6
|
600 | 6.47 | 6.47 | 6 | 0 | 0 | 0 |
| 24/07/2026 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 23/07/2026 |
6.49
|
500 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 22/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/07/2026 |
6.50
|
10,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 16/07/2026 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 15/07/2026 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 14/07/2026 |
6.79
|
3,600 | 6.11 | 6.79 | 6.11 | 0 | 0 | 0 |
| 13/07/2026 |
6.38
|
2,400 | 6.50 | 6.50 | 6.38 | 0 | 0 | 0 |
| 10/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 09/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 08/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 07/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 06/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 03/07/2026 |
6.84
|
400 | 6.51 | 6.84 | 6.51 | 0 | 0 | 0 |
| 02/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
200 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 30/06/2026 |
6.74
|
200 | 6.75 | 6.75 | 6.74 | 0 | 0 | 0 |
| 29/06/2026 |
6.31
|
600 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
| 26/06/2026 |
6.40
|
20,800 | 6.32 | 6.50 | 6.32 | 0 | 0 | 0 |
| 25/06/2026 |
6.32
|
3,300 | 6.26 | 6.32 | 6.25 | 0 | 0 | 0 |
| 24/06/2026 |
6.25
|
7,400 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 |
| 23/06/2026 |
6.25
|
300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 22/06/2026 |
6.55
|
4,900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 19/06/2026 |
6.23
|
1,500 | 6.21 | 6.49 | 6.21 | 0 | 0 | 0 |
| 18/06/2026 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 17/06/2026 |
6.55
|
400 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 16/06/2026 |
6.50
|
22,100 | 6.51 | 6.57 | 6.50 | 0 | 0 | 0 |
| 15/06/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 12/06/2026 |
6.51
|
4,600 | 6.52 | 6.52 | 6.51 | 0 | 0 | 0 |
| 11/06/2026 |
6.51
|
2,500 | 6.50 | 6.62 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.40
|
10,800 | 6.60 | 6.62 | 6.40 | 0 | 0 | 0 |
| 09/06/2026 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/06/2026 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/06/2026 |
6.50
|
1,100 | 6.55 | 6.56 | 6.50 | 0 | 0 | 0 |
| 04/06/2026 |
6.55
|
3,700 | 6.49 | 6.55 | 6.49 | 0 | 0 | 0 |
| 03/06/2026 |
6.29
|
7,000 | 6.35 | 6.40 | 6.29 | 0 | 0 | 0 |