| 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) |
-0.10 | -1.69% | 267,800 | 0 | 0 |
5.60
6.10
5.60
|
|
2 tháng
(2026-08-10) |
-0.10 | -1.69% | 446,700 | 0 | 0 |
5.60
6.10
5.60
|
|
3 tháng
(2026-07-10) |
-0.20 | -3.33% | 597,100 | 0 | 0 |
5.10
6.20
5.60
|
|
6 tháng
(2026-04-13) |
-1.50 | -20.52% | 2,073,200 | 0 | 0 |
5.10
7.30
5.60
|
|
12 tháng
(2025-10-13) |
-1 | -14.76% | 7,125,200 | 0 | 0 |
5.10
10.75
5.60
|
|
24 tháng
(2024-10-18) |
-0.90 | -13.49% | 11,364,009 | 0 | 0 |
4.86
10.75
5.60
|
|
36 tháng
(2023-10-24) |
0.14 | 2.56% | 21,152,993 | 0 | 0 |
4.60
10.75
5.60
|
|
60 tháng
(2021-11-03) |
-4 | -40.83% | 44,823,581 | 100 | 0.0 |
3.77
20.64
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
|
7,700 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/10/2026 |
5.50
|
7,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/10/2026 |
5.60
|
9,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/10/2026 |
5.50
|
5,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/10/2026 |
5.60
|
16,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/10/2026 |
5.60
|
900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/10/2026 |
5.60
|
2,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/10/2026 |
5.70
|
7,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/10/2026 |
5.60
|
5,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/10/2026 |
5.60
|
1,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/10/2026 |
5.70
|
13,200 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 08/10/2026 |
5.80
|
4,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/10/2026 |
5.90
|
21,700 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/10/2026 |
5.90
|
11,300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 05/10/2026 |
5.80
|
2,500 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
| 02/10/2026 |
5.90
|
200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 01/10/2026 |
6
|
12,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 30/09/2026 |
5.80
|
1,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/09/2026 |
5.90
|
18,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 28/09/2026 |
5.90
|
1,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/09/2026 |
5.80
|
52,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/09/2026 |
5.80
|
3,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/09/2026 |
5.60
|
2,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/09/2026 |
5.60
|
2,100 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
| 21/09/2026 |
5.70
|
6,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/09/2026 |
5.60
|
5,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 17/09/2026 |
5.80
|
15,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 16/09/2026 |
6
|
11,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 15/09/2026 |
6.10
|
35,300 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
| 14/09/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 11/09/2026 |
5.90
|
15,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/09/2026 |
5.90
|
19,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/09/2026 |
5.80
|
7,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 08/09/2026 |
5.90
|
14,800 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.80
|
50,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/09/2026 |
5.60
|
7,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/09/2026 |
5.60
|
7,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/08/2026 |
5.70
|
8,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/08/2026 |
5.60
|
13,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/08/2026 |
5.70
|
14,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/08/2026 |
5.60
|
3,700 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 24/08/2026 |
5.60
|
27,400 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 21/08/2026 |
5.80
|
5,000 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 20/08/2026 |
5.80
|
2,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/08/2026 |
5.80
|
1,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/08/2026 |
5.90
|
8,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 17/08/2026 |
5.70
|
1,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/08/2026 |
5.60
|
6,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/08/2026 |
5.60
|
14,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/08/2026 |
5.80
|
1,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/08/2026 |
5.80
|
400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 10/08/2026 |
5.90
|
4,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/08/2026 |
5.90
|
11,900 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 06/08/2026 |
5.70
|
6,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/08/2026 |
5.80
|
4,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/08/2026 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/08/2026 |
5.70
|
12,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 31/07/2026 |
5.70
|
3,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/07/2026 |
5.80
|
5,400 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 29/07/2026 |
5.50
|
1,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/07/2026 |
5.40
|
17,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/07/2026 |
5.10
|
9,100 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 24/07/2026 |
5.80
|
1,200 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 23/07/2026 |
5.90
|
7,400 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/07/2026 |
5.90
|
6,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 21/07/2026 |
5.50
|
21,900 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
| 20/07/2026 |
6
|
4,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 17/07/2026 |
6
|
4,700 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 16/07/2026 |
6.20
|
4,200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 15/07/2026 |
6.10
|
2,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 14/07/2026 |
6.10
|
4,800 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 13/07/2026 |
6.10
|
11,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 10/07/2026 |
6
|
8,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 09/07/2026 |
6.40
|
14,700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/07/2026 |
6.20
|
27,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 07/07/2026 |
5.90
|
5,600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 06/07/2026 |
5.80
|
19,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 03/07/2026 |
6
|
15,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 02/07/2026 |
6.70
|
50,800 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 01/07/2026 |
6
|
3,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 30/06/2026 |
5.90
|
19,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 29/06/2026 |
6
|
3,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 26/06/2026 |
5.90
|
6,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 25/06/2026 |
6
|
18,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 24/06/2026 |
6.10
|
26,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/06/2026 |
6
|
23,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/06/2026 |
6
|
12,800 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/06/2026 |
6
|
5,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/06/2026 |
6.10
|
22,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 17/06/2026 |
6
|
21,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 16/06/2026 |
6.20
|
18,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 15/06/2026 |
6.20
|
5,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 12/06/2026 |
6.20
|
22,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 11/06/2026 |
6.40
|
32,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 10/06/2026 |
6.20
|
30,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 09/06/2026 |
6.30
|
15,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 08/06/2026 |
6.30
|
11,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/06/2026 |
6.40
|
56,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 04/06/2026 |
6.50
|
43,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/06/2026 |
6.40
|
5,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |