| 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) |
0.40 | 7.02% | 2,037,700 | -309 | 0.0 |
5.70
6.60
5.90
|
|
2 tháng
(2026-08-10) |
0.40 | 7.02% | 2,600,600 | -3,009 | 0.0 |
5.60
6.60
5.90
|
|
3 tháng
(2026-07-10) |
0.20 | 3.39% | 3,555,100 | -28,509 | -0.2 |
5.50
6.60
5.90
|
|
6 tháng
(2026-04-13) |
-0.60 | -8.96% | 7,702,400 | -27,109 | -0.1 |
5.50
6.70
5.90
|
|
12 tháng
(2025-10-13) |
-0.50 | -7.58% | 26,319,700 | 68,691 | 0.2 |
5.50
9.30
5.90
|
|
24 tháng
(2024-10-18) |
-0.60 | -8.96% | 45,848,657 | -105,709 | -1.1 |
5.50
9.30
5.90
|
|
36 tháng
(2023-10-24) |
-2.75 | -31.08% | 59,103,204 | 461,766 | 3.8 |
5.50
9.30
5.90
|
|
60 tháng
(2021-11-03) |
-7.28 | -54.42% | 204,047,501 | 2,283,961 | 21.4 |
4.87
16.58
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.90
|
111,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/10/2026 |
6
|
29,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 21/10/2026 |
6.10
|
57,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 20/10/2026 |
6.10
|
43,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 19/10/2026 |
6
|
21,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 16/10/2026 |
6
|
39,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/10/2026 |
5.90
|
9,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/10/2026 |
6
|
21,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/10/2026 |
6
|
15,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/10/2026 |
6
|
32,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 09/10/2026 |
6.10
|
57,500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/10/2026 |
6.10
|
36,400 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/10/2026 |
5.90
|
48,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 06/10/2026 |
6
|
38,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 05/10/2026 |
6
|
113,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 02/10/2026 |
6
|
80,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 01/10/2026 |
6
|
26,900 | 6 | 6 | 5.90 | 0 | 100 | 0.0 |
| 30/09/2026 |
6
|
19,100 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/09/2026 |
6
|
35,100 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 28/09/2026 |
5.90
|
23,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 25/09/2026 |
6
|
4,600 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/09/2026 |
6
|
72,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 23/09/2026 |
6.10
|
42,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/09/2026 |
6.10
|
48,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 21/09/2026 |
6
|
94,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 18/09/2026 |
6
|
87,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 17/09/2026 |
6.10
|
125,200 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 16/09/2026 |
6.20
|
197,100 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 15/09/2026 |
6.30
|
212,800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 14/09/2026 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 11/09/2026 |
6.20
|
438,300 | 5.80 | 6.20 | 5.80 | 0 | 200 | 0.0 |
| 10/09/2026 |
5.70
|
46,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/09/2026 |
5.70
|
20,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/09/2026 |
5.70
|
16,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.70
|
22,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/09/2026 |
5.70
|
32,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/09/2026 |
5.70
|
36,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/08/2026 |
5.70
|
14,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/08/2026 |
5.80
|
81,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 26/08/2026 |
5.70
|
28,300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/08/2026 |
5.60
|
18,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/08/2026 |
5.70
|
70,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/08/2026 |
5.60
|
53,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/08/2026 |
5.60
|
44,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/08/2026 |
5.60
|
7,400 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/08/2026 |
5.60
|
17,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/08/2026 |
5.60
|
20,900 | 5.60 | 5.70 | 5.60 | 0 | 2,700 | 0.0 |
| 14/08/2026 |
5.60
|
14,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/08/2026 |
5.70
|
18,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/08/2026 |
5.70
|
20,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/08/2026 |
5.60
|
23,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 10/08/2026 |
5.70
|
37,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/08/2026 |
5.60
|
61,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/08/2026 |
5.60
|
23,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/08/2026 |
5.60
|
84,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/08/2026 |
5.60
|
9,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/08/2026 |
5.60
|
27,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 31/07/2026 |
5.60
|
22,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 30/07/2026 |
5.70
|
17,900 | 5.70 | 5.70 | 5.60 | 0 | 500 | 0.0 |
| 29/07/2026 |
5.60
|
17,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/07/2026 |
5.60
|
19,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/07/2026 |
5.50
|
41,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/07/2026 |
5.60
|
65,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/07/2026 |
5.70
|
65,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/07/2026 |
5.60
|
55,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/07/2026 |
5.50
|
50,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/07/2026 |
5.60
|
114,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 17/07/2026 |
5.80
|
48,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/07/2026 |
5.60
|
76,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/07/2026 |
5.80
|
58,700 | 5.90 | 5.90 | 5.60 | 0 | 25,000 | -0.1 |
| 14/07/2026 |
5.90
|
77,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/07/2026 |
5.90
|
13,900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/07/2026 |
5.90
|
3,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/07/2026 |
5.90
|
50,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 08/07/2026 |
5.80
|
54,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/07/2026 |
5.90
|
88,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/07/2026 |
5.80
|
49,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/07/2026 |
5.80
|
12,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/07/2026 |
6.70
|
237,600 | 6.90 | 7 | 6.70 | 4,400 | 7,200 | 0.0 |
| 01/07/2026 |
5.90
|
7,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 30/06/2026 |
5.90
|
13,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/06/2026 |
5.90
|
5,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/06/2026 |
5.80
|
57,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/06/2026 |
5.90
|
48,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 24/06/2026 |
5.90
|
21,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/06/2026 |
5.90
|
26,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 22/06/2026 |
5.90
|
94,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 19/06/2026 |
6
|
72,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 18/06/2026 |
6
|
64,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 17/06/2026 |
6
|
76,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/06/2026 |
6
|
32,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/06/2026 |
6
|
58,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/06/2026 |
6
|
16,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/06/2026 |
6
|
19,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 10/06/2026 |
6
|
101,000 | 6 | 6 | 5.90 | 0 | 7,500 | 0.0 |
| 09/06/2026 |
5.90
|
68,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/06/2026 |
6.10
|
68,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/06/2026 |
6.10
|
45,600 | 6.10 | 6.10 | 6 | 0 | 500 | 0.0 |
| 04/06/2026 |
6.10
|
54,400 | 6.10 | 6.10 | 6 | 0 | 8,300 | -0.1 |
| 03/06/2026 |
6.10
|
49,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |