| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
-0.20 | -3.33% | 10,200 | 0 | 0 |
5
6
5.80
|
|
2 tháng
(2026-08-24) |
0 | 0% | 42,600 | 0 | 0 |
5
6
5.80
|
|
3 tháng
(2026-07-24) |
-1.10 | -15.94% | 71,900 | 0 | 0 |
5
6.90
5.80
|
|
6 tháng
(2026-04-28) |
-2.40 | -29.27% | 225,300 | 0 | 0 |
5
8.20
5.80
|
|
12 tháng
(2025-10-27) |
-2.80 | -32.56% | 932,800 | 0 | 0 |
5
9.30
5.80
|
|
24 tháng
(2024-11-01) |
0.58 | 11.02% | 8,139,162 | 0 | 0 |
2.87
14.96
5.80
|
|
36 tháng
(2023-11-07) |
1.78 | 44.23% | 8,934,694 | 0 | 0 |
2.65
14.96
5.80
|
|
60 tháng
(2021-11-17) |
1.80 | 44.98% | 9,867,376 | 0 | 0 |
1.85
14.96
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/10/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/10/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/10/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/10/2026 |
5.80
|
1,200 | 4.90 | 5.80 | 4.90 | 0 | 0 | 0 |
| 16/10/2026 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/10/2026 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/10/2026 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/10/2026 |
5
|
2,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 12/10/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/10/2026 |
5.30
|
700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/10/2026 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/10/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/10/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/10/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/10/2026 |
5.70
|
1,700 | 5.30 | 5.70 | 4.60 | 0 | 0 | 0 |
| 01/10/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/09/2026 |
5.30
|
2,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/09/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/09/2026 |
5.50
|
200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/09/2026 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/09/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/09/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/09/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/09/2026 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/09/2026 |
6
|
900 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 17/09/2026 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/09/2026 |
5.30
|
2,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/09/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/09/2026 |
5.60
|
2,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/09/2026 |
5.60
|
400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/09/2026 |
5.60
|
200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.50
|
9,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/09/2026 |
5.60
|
1,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/09/2026 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/08/2026 |
5.90
|
800 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 27/08/2026 |
5.40
|
10,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 26/08/2026 |
5.90
|
1,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/08/2026 |
5.90
|
1,400 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 24/08/2026 |
5.80
|
1,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 21/08/2026 |
6.10
|
3,300 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 |
| 20/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/08/2026 |
6.10
|
4,500 | 6.50 | 6.80 | 5.50 | 0 | 0 | 0 |
| 14/08/2026 |
6.50
|
1,000 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 13/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/08/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/08/2026 |
6.10
|
2,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/08/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/08/2026 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/08/2026 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/07/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
1,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 29/07/2026 |
5.80
|
1,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/07/2026 |
5.80
|
1,900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/07/2026 |
6.70
|
10,500 | 5.90 | 6.70 | 5.80 | 0 | 0 | 0 |
| 24/07/2026 |
6.90
|
1,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 23/07/2026 |
6.80
|
500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 22/07/2026 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/07/2026 |
6.90
|
900 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/07/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/07/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/07/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/07/2026 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/07/2026 |
7
|
1,900 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 07/07/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 03/07/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/07/2026 |
7.70
|
19,200 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 01/07/2026 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/06/2026 |
7.40
|
600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 29/06/2026 |
6.80
|
4,900 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 26/06/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/06/2026 |
7.20
|
700 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 24/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/06/2026 |
7.50
|
200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 22/06/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/06/2026 |
7.50
|
300 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/06/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/06/2026 |
7.50
|
3,800 | 7.80 | 8.30 | 7.50 | 0 | 0 | 0 |
| 16/06/2026 |
7.60
|
3,400 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 15/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/06/2026 |
7.50
|
2,300 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
| 11/06/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 10/06/2026 |
7.50
|
1,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 09/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/06/2026 |
7.70
|
1,200 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 05/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |