| 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) |
0.20 | 3.39% | 3,220,800 | 2,900 | 0 |
5.66
6.13
6.13
|
|
2 tháng
(2026-08-10) |
0.10 | 1.67% | 3,995,300 | 2,900 | 0 |
5.66
6.34
6.13
|
|
3 tháng
(2026-07-10) |
0.20 | 3.39% | 4,401,000 | 2,900 | 0 |
5.66
6.34
6.13
|
|
6 tháng
(2026-04-13) |
0.22 | 3.74% | 7,400,700 | 2,900 | 0 |
5.66
6.53
6.13
|
|
12 tháng
(2025-10-13) |
-0.99 | -13.96% | 12,787,900 | 2,900 | 0 |
5.63
7.09
6.13
|
|
24 tháng
(2024-10-18) |
-2.38 | -28.07% | 48,862,300 | 2,900 | 0 |
4.90
8.60
6.13
|
|
36 tháng
(2023-10-24) |
-3.50 | -36.46% | 71,680,000 | 2,900 | 0 |
4.90
10.40
6.13
|
|
60 tháng
(2021-11-03) |
-8.18 | -57.28% | 209,693,200 | 2,900 | 0 |
4.90
15.86
6.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
6.13
|
67,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 22/10/2026 |
6.13
|
120,500 | 6.16 | 6.16 | 6.13 | 0 | 0 | 0 |
| 21/10/2026 |
6.13
|
127,400 | 6.11 | 6.20 | 6.11 | 2,100 | 0 | 0 |
| 20/10/2026 |
6.11
|
118,700 | 6.10 | 6.13 | 6.10 | 0 | 0 | 0 |
| 19/10/2026 |
6.09
|
213,800 | 6.08 | 6.10 | 6.08 | 2,400 | 0 | 0 |
| 16/10/2026 |
6.08
|
145,200 | 6.06 | 6.10 | 6.06 | 0 | 0 | 0 |
| 15/10/2026 |
6.07
|
103,600 | 5.96 | 6.19 | 5.96 | 0 | 0 | 0 |
| 14/10/2026 |
6.02
|
109,100 | 5.98 | 6.02 | 5.98 | 0 | 0 | 0 |
| 13/10/2026 |
6.02
|
138,300 | 6.20 | 6.20 | 6.01 | 0 | 0 | 0 |
| 12/10/2026 |
6.08
|
145,700 | 6.10 | 6.29 | 6.04 | 0 | 0 | 0 |
| 09/10/2026 |
6.10
|
114,200 | 6.10 | 6.28 | 5.99 | 400 | 0 | 0 |
| 08/10/2026 |
6.10
|
81,300 | 6 | 6.10 | 5.99 | 400 | 0 | 0 |
| 07/10/2026 |
6
|
94,900 | 6.05 | 6.10 | 5.88 | 1,900 | 0 | 0 |
| 06/10/2026 |
5.86
|
64,800 | 6 | 6 | 5.79 | 200 | 0 | 0 |
| 05/10/2026 |
5.75
|
41,500 | 5.85 | 5.85 | 5.75 | 400 | 0 | 0 |
| 02/10/2026 |
5.80
|
600 | 5.97 | 5.97 | 5.73 | 0 | 0 | 0 |
| 01/10/2026 |
5.84
|
9,100 | 5.97 | 5.98 | 5.73 | 0 | 0 | 0 |
| 30/09/2026 |
5.75
|
38,100 | 5.75 | 5.98 | 5.71 | 0 | 0 | 0 |
| 29/09/2026 |
5.71
|
200 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 28/09/2026 |
5.71
|
29,000 | 5.76 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/09/2026 |
5.80
|
271,200 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |
| 24/09/2026 |
5.87
|
308,900 | 5.72 | 5.87 | 5.71 | 0 | 0 | 0 |
| 23/09/2026 |
5.90
|
181,600 | 5.96 | 6.05 | 5.80 | 0 | 0 | 0 |
| 22/09/2026 |
5.66
|
469,000 | 5.62 | 5.85 | 5.62 | 0 | 0 | 0 |
| 21/09/2026 |
5.93
|
459,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 18/09/2026 |
5.94
|
185,600 | 5.98 | 5.98 | 5.70 | 0 | 0 | 0 |
| 17/09/2026 |
5.89
|
306,200 | 6 | 6 | 5.75 | 0 | 0 | 0 |
| 16/09/2026 |
5.90
|
166,300 | 5.98 | 5.98 | 5.74 | 0 | 0 | 0 |
| 15/09/2026 |
5.90
|
285,500 | 5.93 | 5.93 | 5.75 | 0 | 0 | 0 |
| 14/09/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 11/09/2026 |
5.95
|
90,500 | 5.99 | 6.05 | 5.82 | 0 | 0 | 0 |
| 10/09/2026 |
5.99
|
103,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 09/09/2026 |
5.85
|
4,100 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 08/09/2026 |
5.90
|
22,100 | 5.85 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/09/2026 |
5.80
|
2,800 | 6.02 | 6.02 | 5.80 | 0 | 0 | 0 |
| 04/09/2026 |
6.02
|
11,300 | 5.95 | 6.08 | 5.80 | 0 | 0 | 0 |
| 03/09/2026 |
6.08
|
62,200 | 5.71 | 6.19 | 5.59 | 0 | 0 | 0 |
| 28/08/2026 |
6
|
12,700 | 5.92 | 6 | 5.92 | 0 | 0 | 0 |
| 27/08/2026 |
5.92
|
21,900 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 |
| 26/08/2026 |
6
|
34,900 | 6 | 6.25 | 6 | 0 | 0 | 0 |
| 25/08/2026 |
5.91
|
13,900 | 6.10 | 6.28 | 5.91 | 0 | 0 | 0 |
| 24/08/2026 |
6.34
|
5,900 | 6.25 | 6.48 | 6.22 | 0 | 0 | 0 |
| 21/08/2026 |
6.25
|
305,900 | 6.09 | 6.25 | 6.09 | 0 | 0 | 0 |
| 20/08/2026 |
5.85
|
2,200 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
| 19/08/2026 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 18/08/2026 |
6.08
|
5,100 | 6.03 | 6.08 | 6.03 | 0 | 0 | 0 |
| 17/08/2026 |
6.05
|
25,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 14/08/2026 |
6
|
70,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 13/08/2026 |
6
|
68,200 | 6 | 6.02 | 6 | 0 | 0 | 0 |
| 12/08/2026 |
6
|
51,900 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
| 11/08/2026 |
6.10
|
48,100 | 6.04 | 6.10 | 5.92 | 0 | 0 | 0 |
| 10/08/2026 |
6
|
31,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/08/2026 |
5.90
|
13,700 | 5.81 | 6.10 | 5.81 | 0 | 0 | 0 |
| 06/08/2026 |
6.05
|
900 | 6 | 6.05 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6.10
|
700 | 6.10 | 6.20 | 5.85 | 0 | 0 | 0 |
| 04/08/2026 |
6.10
|
13,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 03/08/2026 |
6
|
28,300 | 5.99 | 6.02 | 5.62 | 0 | 0 | 0 |
| 31/07/2026 |
5.95
|
18,500 | 5.98 | 6 | 5.80 | 0 | 0 | 0 |
| 30/07/2026 |
5.95
|
22,600 | 5.80 | 5.95 | 5.80 | 0 | 0 | 0 |
| 29/07/2026 |
5.80
|
1,100 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 |
| 28/07/2026 |
6
|
24,100 | 5.75 | 6 | 5.70 | 0 | 0 | 0 |
| 27/07/2026 |
5.90
|
600 | 6.10 | 6.10 | 5.85 | 0 | 0 | 0 |
| 24/07/2026 |
5.91
|
4,400 | 5.70 | 5.91 | 5.70 | 0 | 0 | 0 |
| 23/07/2026 |
5.80
|
66,600 | 5.78 | 6.05 | 5.78 | 0 | 0 | 0 |
| 22/07/2026 |
5.80
|
61,100 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 |
| 21/07/2026 |
5.80
|
46,400 | 5.70 | 5.81 | 5.70 | 0 | 0 | 0 |
| 20/07/2026 |
5.79
|
65,800 | 5.90 | 5.90 | 5.55 | 0 | 0 | 0 |
| 17/07/2026 |
5.80
|
7,600 | 5.80 | 5.86 | 5.75 | 0 | 0 | 0 |
| 16/07/2026 |
5.80
|
4,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/07/2026 |
5.80
|
3,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/07/2026 |
5.80
|
2,200 | 5.80 | 6.15 | 5.80 | 0 | 0 | 0 |
| 13/07/2026 |
5.80
|
11,500 | 5.90 | 5.90 | 5.65 | 0 | 0 | 0 |
| 10/07/2026 |
5.90
|
8,000 | 5.92 | 5.96 | 5.70 | 0 | 0 | 0 |
| 09/07/2026 |
5.92
|
8,800 | 5.68 | 5.96 | 5.68 | 0 | 0 | 0 |
| 08/07/2026 |
5.80
|
14,300 | 5.71 | 5.95 | 5.71 | 0 | 0 | 0 |
| 07/07/2026 |
5.96
|
9,300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 06/07/2026 |
5.95
|
12,900 | 5.81 | 5.95 | 5.63 | 0 | 0 | 0 |
| 03/07/2026 |
5.99
|
15,100 | 5.86 | 6 | 5.86 | 0 | 0 | 0 |
| 02/07/2026 |
5.98
|
3,900 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 |
| 01/07/2026 |
5.98
|
692,000 | 5.92 | 5.98 | 5.90 | 0 | 0 | 0 |
| 30/06/2026 |
5.90
|
24,500 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 |
| 29/06/2026 |
5.98
|
73,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 26/06/2026 |
5.71
|
1,200 | 5.96 | 5.99 | 5.71 | 0 | 0 | 0 |
| 25/06/2026 |
5.96
|
13,800 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 |
| 24/06/2026 |
6.01
|
22,000 | 6.07 | 6.07 | 6 | 0 | 0 | 0 |
| 23/06/2026 |
6
|
25,700 | 6.06 | 6.28 | 6 | 0 | 0 | 0 |
| 22/06/2026 |
6.01
|
18,800 | 6.01 | 6.30 | 6 | 0 | 0 | 0 |
| 19/06/2026 |
5.95
|
15,200 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |
| 18/06/2026 |
6.10
|
10,000 | 6.10 | 6.11 | 6.10 | 0 | 0 | 0 |
| 17/06/2026 |
6.10
|
12,900 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 |
| 16/06/2026 |
6.07
|
23,000 | 6.09 | 6.09 | 5.77 | 0 | 0 | 0 |
| 15/06/2026 |
6.15
|
19,100 | 5.98 | 6.19 | 5.91 | 0 | 0 | 0 |
| 12/06/2026 |
5.98
|
50,400 | 6.25 | 6.25 | 5.91 | 0 | 0 | 0 |
| 11/06/2026 |
6.09
|
33,300 | 5.95 | 6.25 | 5.94 | 0 | 0 | 0 |
| 10/06/2026 |
6.30
|
86,800 | 6.37 | 6.38 | 5.96 | 0 | 0 | 0 |
| 09/06/2026 |
6.38
|
106,900 | 6.33 | 6.49 | 5.95 | 0 | 0 | 0 |
| 08/06/2026 |
6.20
|
2,600 | 6.06 | 6.20 | 6.05 | 0 | 0 | 0 |
| 05/06/2026 |
6.20
|
11,900 | 6.30 | 6.35 | 6.20 | 0 | 0 | 0 |
| 04/06/2026 |
6.36
|
15,500 | 6.31 | 6.38 | 6.31 | 0 | 0 | 0 |
| 03/06/2026 |
6.30
|
1,200 | 6.41 | 6.41 | 6.30 | 0 | 0 | 0 |