| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.29 | -4.48% | 203,800 | 900 | 0 |
5.96
6.75
6.14
|
|
2 tháng
(2026-08-05) |
-1.01 | -14.05% | 372,400 | 900 | 0 |
5.96
7.20
6.14
|
|
3 tháng
(2026-07-06) |
-1.52 | -19.74% | 749,500 | 900 | 0 |
5.96
7.78
6.14
|
|
6 tháng
(2026-04-07) |
-1.30 | -17.38% | 2,252,700 | 900 | 0 |
5.96
7.78
6.14
|
|
12 tháng
(2025-10-09) |
-3.37 | -35.29% | 7,218,400 | 900 | 0 |
5.96
9.65
6.14
|
|
24 tháng
(2024-10-14) |
-3.04 | -32.97% | 40,503,000 | 900 | 0 |
5.95
10.70
6.14
|
|
36 tháng
(2023-10-20) |
1.32 | 27.16% | 143,414,200 | 900 | 0 |
4.61
10.70
6.14
|
|
60 tháng
(2021-11-01) |
-17.51 | -73.91% | 541,902,900 | 900 | 0 |
3.10
30.04
6.14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
6.14
|
4,800 | 6.17 | 6.17 | 6.05 | 0 | 1,800 | 0 |
| 22/10/2026 |
6.23
|
2,600 | 6.20 | 6.24 | 6.04 | 0 | 0 | 0 |
| 21/10/2026 |
6.26
|
8,000 | 6.21 | 6.39 | 6.15 | 0 | 0 | 0 |
| 20/10/2026 |
6.20
|
17,600 | 6.20 | 6.20 | 5.99 | 0 | 0 | 0 |
| 19/10/2026 |
6.17
|
16,200 | 6.17 | 6.17 | 6 | 0 | 100 | 0 |
| 16/10/2026 |
6.17
|
2,800 | 6.16 | 6.20 | 5.86 | 0 | 0 | 0 |
| 15/10/2026 |
6.16
|
5,200 | 6.15 | 6.16 | 5.81 | 0 | 0 | 0 |
| 14/10/2026 |
6.16
|
700 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 |
| 13/10/2026 |
6.14
|
1,400 | 6 | 6.14 | 6 | 0 | 0 | 0 |
| 12/10/2026 |
6
|
16,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 09/10/2026 |
6.20
|
6,200 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 08/10/2026 |
6.39
|
7,100 | 6.17 | 6.41 | 5.96 | 0 | 0 | 0 |
| 07/10/2026 |
6.40
|
15,700 | 6.20 | 6.59 | 6.15 | 0 | 3,400 | 0 |
| 06/10/2026 |
6.17
|
2,200 | 6.20 | 6.20 | 6.15 | 0 | 0 | 0 |
| 05/10/2026 |
6.10
|
13,700 | 6.20 | 6.29 | 6.10 | 200 | 1,500 | 0 |
| 02/10/2026 |
6.18
|
4,900 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 01/10/2026 |
6.17
|
20,700 | 6.48 | 6.48 | 5.86 | 0 | 0 | 0 |
| 30/09/2026 |
6.29
|
300 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 29/09/2026 |
6.24
|
1,100 | 6 | 6.29 | 6 | 0 | 0 | 0 |
| 28/09/2026 |
6
|
24,500 | 6 | 6.30 | 6 | 900 | 0 | 0 |
| 25/09/2026 |
6.30
|
8,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 24/09/2026 |
6.30
|
2,300 | 6.59 | 6.59 | 6 | 0 | 0 | 0 |
| 23/09/2026 |
6.30
|
15,200 | 6.35 | 6.36 | 6.16 | 0 | 0 | 0 |
| 22/09/2026 |
6.33
|
15,200 | 6.18 | 6.33 | 6.18 | 0 | 0 | 0 |
| 21/09/2026 |
6.19
|
6,300 | 6.19 | 6.29 | 6.17 | 0 | 0 | 0 |
| 18/09/2026 |
6.19
|
11,300 | 6.18 | 6.19 | 6.17 | 0 | 0 | 0 |
| 17/09/2026 |
6.20
|
900 | 6.19 | 6.29 | 6.19 | 0 | 0 | 0 |
| 16/09/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/09/2026 |
6
|
19,700 | 5.98 | 6.29 | 5.75 | 0 | 0 | 0 |
| 14/09/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 11/09/2026 |
6.30
|
3,100 | 6.32 | 6.32 | 6.25 | 0 | 0 | 0 |
| 10/09/2026 |
6.31
|
11,000 | 6.35 | 6.35 | 6.31 | 0 | 0 | 0 |
| 09/09/2026 |
6.38
|
11,500 | 6.80 | 6.85 | 6.35 | 0 | 0 | 0 |
| 08/09/2026 |
6.50
|
11,600 | 6.80 | 6.95 | 6.33 | 0 | 0 | 0 |
| 07/09/2026 |
6.75
|
19,000 | 6.85 | 6.85 | 6.05 | 0 | 0 | 0 |
| 04/09/2026 |
6.47
|
9,500 | 7.10 | 7.10 | 6.47 | 0 | 0 | 0 |
| 03/09/2026 |
6.95
|
5,400 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 28/08/2026 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 27/08/2026 |
6.99
|
500 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 |
| 26/08/2026 |
7
|
9,400 | 7 | 7.08 | 7 | 0 | 0 | 0 |
| 25/08/2026 |
7.14
|
5,300 | 7.16 | 7.16 | 7.14 | 0 | 0 | 0 |
| 24/08/2026 |
7.17
|
400 | 6.90 | 7.17 | 6.88 | 0 | 0 | 0 |
| 21/08/2026 |
7.15
|
21,400 | 6.99 | 7.15 | 6.99 | 0 | 0 | 0 |
| 20/08/2026 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 19/08/2026 |
7
|
500 | 6.86 | 7.20 | 6.86 | 0 | 0 | 0 |
| 18/08/2026 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 17/08/2026 |
7.16
|
900 | 7 | 7.16 | 6.90 | 0 | 0 | 0 |
| 14/08/2026 |
7.19
|
1,800 | 6.89 | 7.19 | 6.88 | 0 | 0 | 0 |
| 13/08/2026 |
7.19
|
3,300 | 7.37 | 7.37 | 7 | 0 | 0 | 0 |
| 12/08/2026 |
7.17
|
1,800 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 11/08/2026 |
7.20
|
82,300 | 7.37 | 7.40 | 7.09 | 0 | 0 | 0 |
| 10/08/2026 |
7.10
|
13,500 | 6.96 | 7.19 | 6.96 | 0 | 0 | 0 |
| 07/08/2026 |
7.17
|
10,200 | 7.59 | 7.59 | 6.68 | 0 | 0 | 0 |
| 06/08/2026 |
7.18
|
1,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 05/08/2026 |
7.19
|
9,800 | 7.17 | 7.20 | 7.15 | 0 | 0 | 0 |
| 04/08/2026 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 03/08/2026 |
7.19
|
10,100 | 7 | 7.19 | 6.99 | 0 | 0 | 0 |
| 31/07/2026 |
7
|
1,000 | 7.16 | 7.16 | 6.75 | 0 | 0 | 0 |
| 30/07/2026 |
7
|
8,400 | 6.95 | 7 | 6.82 | 0 | 0 | 0 |
| 29/07/2026 |
6.95
|
1,700 | 6.80 | 6.99 | 6.66 | 0 | 0 | 0 |
| 28/07/2026 |
7.03
|
2,600 | 7.05 | 7.06 | 7 | 0 | 0 | 0 |
| 27/07/2026 |
7.08
|
6,300 | 7.08 | 7.08 | 6.81 | 0 | 0 | 0 |
| 24/07/2026 |
6.90
|
3,000 | 7.39 | 7.39 | 6.90 | 0 | 0 | 0 |
| 23/07/2026 |
7.19
|
8,900 | 7 | 7.19 | 6.81 | 0 | 0 | 0 |
| 22/07/2026 |
7.10
|
4,000 | 7 | 7.10 | 6.83 | 0 | 0 | 0 |
| 21/07/2026 |
7.30
|
1,400 | 6.65 | 7.32 | 6.65 | 0 | 0 | 0 |
| 20/07/2026 |
7.01
|
16,900 | 7.11 | 7.11 | 6.79 | 0 | 0 | 0 |
| 17/07/2026 |
7.30
|
9,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 16/07/2026 |
7.48
|
9,700 | 7.57 | 7.57 | 7.20 | 0 | 0 | 0 |
| 15/07/2026 |
7.58
|
7,300 | 7.40 | 7.58 | 7.40 | 0 | 0 | 0 |
| 14/07/2026 |
7.60
|
27,900 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
| 13/07/2026 |
7.60
|
14,100 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 |
| 10/07/2026 |
7.74
|
15,900 | 7.60 | 7.74 | 7.55 | 0 | 0 | 0 |
| 09/07/2026 |
7.75
|
29,800 | 7.52 | 7.80 | 7.52 | 0 | 0 | 0 |
| 08/07/2026 |
7.65
|
30,900 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 |
| 07/07/2026 |
7.78
|
87,100 | 7.70 | 7.87 | 7.60 | 0 | 0 | 0 |
| 06/07/2026 |
7.70
|
80,500 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 |
| 03/07/2026 |
7.60
|
55,100 | 7.37 | 7.60 | 7.36 | 0 | 0 | 0 |
| 02/07/2026 |
7.49
|
14,900 | 7.50 | 7.60 | 7.42 | 0 | 0 | 0 |
| 01/07/2026 |
7.49
|
2,700 | 7.30 | 7.50 | 7.24 | 0 | 0 | 0 |
| 30/06/2026 |
7.48
|
10,600 | 7.50 | 7.55 | 7.36 | 0 | 0 | 0 |
| 29/06/2026 |
7.50
|
19,700 | 7.60 | 7.60 | 7.36 | 0 | 0 | 0 |
| 26/06/2026 |
7.40
|
6,400 | 7.22 | 7.49 | 7.22 | 0 | 0 | 0 |
| 25/06/2026 |
7.24
|
36,100 | 7.54 | 7.54 | 7.24 | 0 | 0 | 0 |
| 24/06/2026 |
7.54
|
13,200 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
| 23/06/2026 |
7.60
|
24,300 | 7.66 | 7.66 | 7.45 | 0 | 0 | 0 |
| 22/06/2026 |
7.48
|
22,100 | 7.41 | 7.49 | 7.40 | 0 | 0 | 0 |
| 19/06/2026 |
7.41
|
3,300 | 7.57 | 7.57 | 7.41 | 0 | 0 | 0 |
| 18/06/2026 |
7.57
|
8,300 | 7.58 | 7.58 | 7.23 | 0 | 0 | 0 |
| 17/06/2026 |
7.54
|
20,800 | 7.60 | 7.69 | 7.40 | 0 | 0 | 0 |
| 16/06/2026 |
7.58
|
31,000 | 7.47 | 7.60 | 7.37 | 0 | 0 | 0 |
| 15/06/2026 |
7.48
|
26,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/06/2026 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
2,700 | 7.39 | 7.50 | 7.37 | 0 | 0 | 0 |
| 10/06/2026 |
7.32
|
5,700 | 7.35 | 7.39 | 7.30 | 0 | 0 | 0 |
| 09/06/2026 |
7.32
|
15,000 | 7.16 | 7.32 | 7.16 | 0 | 0 | 0 |
| 08/06/2026 |
7.24
|
5,900 | 7.39 | 7.39 | 7 | 0 | 0 | 0 |
| 05/06/2026 |
7.38
|
5,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/06/2026 |
7.50
|
4,900 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
| 03/06/2026 |
7.50
|
71,000 | 7.42 | 7.60 | 7.42 | 0 | 0 | 0 |