| 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) |
-0.10 | -1.52% | 226,800 | 300 | 0 |
6
6.60
6
|
|
2 tháng
(2026-08-05) |
-1 | -13.33% | 428,700 | 300 | 0 |
6
7.50
6
|
|
3 tháng
(2026-07-06) |
-1.20 | -15.58% | 501,800 | 300 | 0 |
6
7.98
6
|
|
6 tháng
(2026-04-07) |
-1.50 | -18.75% | 1,093,100 | 300 | 0 |
6
8.13
6
|
|
12 tháng
(2025-10-09) |
-3.18 | -32.85% | 3,040,400 | 300 | 0 |
6
9.68
6
|
|
24 tháng
(2024-10-14) |
-2.86 | -30.52% | 10,120,400 | 300 | 0 |
6
10.65
6
|
|
36 tháng
(2023-10-20) |
-5.40 | -45.39% | 22,587,100 | 300 | 0 |
6
11.94
6
|
|
60 tháng
(2021-11-01) |
-0.67 | -9.41% | 40,817,000 | 300 | 0 |
6
17.33
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
6
|
28,400 | 6.07 | 6.07 | 6 | 0 | 0 | 0 |
| 22/10/2026 |
6
|
42,500 | 6.33 | 6.33 | 6 | 0 | 200 | 0 |
| 21/10/2026 |
6.09
|
90,100 | 6.10 | 6.10 | 6.09 | 0 | 0 | 0 |
| 20/10/2026 |
6.10
|
58,100 | 6.34 | 6.34 | 6.10 | 0 | 0 | 0 |
| 19/10/2026 |
6.10
|
26,700 | 6.42 | 6.42 | 6.03 | 0 | 0 | 0 |
| 16/10/2026 |
6.44
|
500 | 6.44 | 6.44 | 6.20 | 0 | 0 | 0 |
| 15/10/2026 |
6.46
|
1,400 | 6.10 | 6.46 | 6.10 | 0 | 0 | 0 |
| 14/10/2026 |
6.10
|
18,700 | 6.16 | 6.16 | 6.10 | 0 | 200 | 0 |
| 13/10/2026 |
6.23
|
23,700 | 6.21 | 6.60 | 6.10 | 0 | 800 | 0 |
| 12/10/2026 |
6.24
|
2,700 | 6.50 | 6.50 | 6.24 | 0 | 0 | 0 |
| 09/10/2026 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 08/10/2026 |
6.54
|
13,100 | 6.14 | 6.54 | 6.14 | 800 | 0 | 0 |
| 07/10/2026 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/10/2026 |
6.50
|
5,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/10/2026 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 02/10/2026 |
6.50
|
3,000 | 6.52 | 6.52 | 6.50 | 0 | 100 | 0 |
| 01/10/2026 |
6.53
|
1,100 | 6.30 | 6.53 | 6.30 | 0 | 0 | 0 |
| 30/09/2026 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 29/09/2026 |
6.53
|
6,400 | 6.50 | 6.53 | 6.50 | 400 | 0 | 0 |
| 28/09/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/09/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/09/2026 |
6.35
|
1,500 | 6.33 | 6.40 | 6.33 | 0 | 0 | 0 |
| 23/09/2026 |
6.33
|
500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 22/09/2026 |
6.33
|
8,500 | 6.48 | 6.55 | 6.33 | 0 | 0 | 0 |
| 21/09/2026 |
6.49
|
400 | 6.15 | 6.49 | 6.15 | 0 | 0 | 0 |
| 18/09/2026 |
6.31
|
5,200 | 6.29 | 6.31 | 6.29 | 0 | 0 | 0 |
| 17/09/2026 |
6.20
|
900 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 |
| 16/09/2026 |
6.07
|
1,600 | 6.18 | 6.18 | 6.07 | 0 | 0 | 0 |
| 15/09/2026 |
6.15
|
21,700 | 6.15 | 6.21 | 6.15 | 0 | 0 | 0 |
| 14/09/2026 |
6.15
|
21,500 | 6.57 | 6.58 | 6.15 | 0 | 0 | 0 |
| 11/09/2026 |
6.15
|
7,700 | 6.12 | 6.37 | 6.12 | 0 | 0 | 0 |
| 10/09/2026 |
6.19
|
37,700 | 6.50 | 6.50 | 6.19 | 0 | 0 | 0 |
| 09/09/2026 |
6.40
|
9,600 | 6.31 | 6.50 | 6.30 | 0 | 0 | 0 |
| 08/09/2026 |
6.30
|
26,000 | 6.33 | 6.33 | 6.29 | 0 | 0 | 0 |
| 07/09/2026 |
6.27
|
41,300 | 6.52 | 6.52 | 6.25 | 0 | 0 | 0 |
| 04/09/2026 |
6.60
|
32,100 | 6.90 | 6.92 | 6.60 | 0 | 0 | 0 |
| 03/09/2026 |
6.90
|
4,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 28/08/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/08/2026 |
7
|
2,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/08/2026 |
7.10
|
3,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/08/2026 |
7.10
|
4,000 | 7.15 | 7.15 | 7.01 | 0 | 0 | 0 |
| 24/08/2026 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/08/2026 |
7.15
|
1,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 20/08/2026 |
7.14
|
1,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 19/08/2026 |
7.15
|
2,100 | 7.19 | 7.19 | 7.15 | 0 | 0 | 0 |
| 18/08/2026 |
7.19
|
800 | 6.92 | 7.19 | 6.91 | 0 | 0 | 0 |
| 17/08/2026 |
7.15
|
7,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 14/08/2026 |
7.15
|
1,800 | 7.07 | 7.15 | 7 | 0 | 0 | 0 |
| 13/08/2026 |
7.15
|
3,300 | 7.12 | 7.15 | 7.12 | 0 | 0 | 0 |
| 12/08/2026 |
7.15
|
36,100 | 7.17 | 7.17 | 7.14 | 0 | 0 | 0 |
| 11/08/2026 |
7.15
|
22,600 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 10/08/2026 |
7.15
|
69,700 | 7.59 | 7.59 | 7.15 | 0 | 0 | 0 |
| 07/08/2026 |
7.39
|
13,200 | 7.40 | 7.40 | 7.33 | 0 | 0 | 0 |
| 06/08/2026 |
7.40
|
13,700 | 7.42 | 7.42 | 7.40 | 0 | 0 | 0 |
| 05/08/2026 |
7.50
|
14,600 | 7.50 | 7.50 | 7.49 | 0 | 0 | 0 |
| 04/08/2026 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 03/08/2026 |
7.47
|
11,600 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 |
| 31/07/2026 |
7.50
|
6,800 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
| 30/07/2026 |
7.70
|
500 | 7.82 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/07/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/07/2026 |
7.65
|
7,100 | 7.51 | 7.65 | 7.50 | 0 | 0 | 0 |
| 27/07/2026 |
7.51
|
500 | 7.52 | 7.52 | 7.51 | 0 | 0 | 0 |
| 24/07/2026 |
7.72
|
2,100 | 7.54 | 7.78 | 7.53 | 0 | 0 | 0 |
| 23/07/2026 |
7.74
|
5,000 | 7.56 | 7.74 | 7.54 | 0 | 0 | 0 |
| 22/07/2026 |
7.75
|
1,400 | 7.58 | 7.79 | 7.53 | 0 | 0 | 0 |
| 21/07/2026 |
7.88
|
2,400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 20/07/2026 |
7.93
|
2,200 | 7.96 | 7.96 | 7.57 | 0 | 0 | 0 |
| 17/07/2026 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 16/07/2026 |
7.90
|
1,800 | 7.55 | 7.90 | 7.55 | 0 | 0 | 0 |
| 15/07/2026 |
7.86
|
2,200 | 7.73 | 7.86 | 7.73 | 0 | 0 | 0 |
| 14/07/2026 |
7.85
|
9,000 | 7.69 | 7.87 | 7.69 | 0 | 0 | 0 |
| 13/07/2026 |
7.98
|
400 | 7.75 | 7.98 | 7.75 | 0 | 0 | 0 |
| 10/07/2026 |
7.97
|
2,200 | 7.81 | 7.97 | 7.81 | 0 | 0 | 0 |
| 09/07/2026 |
7.98
|
12,200 | 7.82 | 7.98 | 7.80 | 0 | 0 | 0 |
| 08/07/2026 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 07/07/2026 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/07/2026 |
7.70
|
5,100 | 7.71 | 7.71 | 7.70 | 0 | 0 | 0 |
| 03/07/2026 |
7.75
|
15,000 | 7.60 | 7.75 | 7.60 | 0 | 0 | 0 |
| 02/07/2026 |
7.75
|
10,700 | 7.78 | 7.78 | 7.75 | 0 | 0 | 0 |
| 01/07/2026 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 30/06/2026 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 29/06/2026 |
7.87
|
1,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/06/2026 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 25/06/2026 |
7.93
|
4,600 | 7.80 | 7.93 | 7.70 | 0 | 0 | 0 |
| 24/06/2026 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 23/06/2026 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 22/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/06/2026 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/06/2026 |
8.01
|
400 | 7.96 | 8.01 | 7.96 | 0 | 0 | 0 |
| 17/06/2026 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/06/2026 |
8
|
1,400 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 15/06/2026 |
8.01
|
1,400 | 7.80 | 8.01 | 7.80 | 0 | 0 | 0 |
| 12/06/2026 |
7.85
|
100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 11/06/2026 |
7.70
|
13,300 | 7.70 | 7.85 | 7.70 | 0 | 0 | 0 |
| 10/06/2026 |
7.75
|
5,500 | 7.71 | 7.88 | 7.70 | 0 | 0 | 0 |
| 09/06/2026 |
7.95
|
400 | 7.70 | 7.95 | 7.70 | 0 | 0 | 0 |
| 08/06/2026 |
8.08
|
1,000 | 7.99 | 8.11 | 7.80 | 0 | 0 | 0 |
| 05/06/2026 |
8
|
2,100 | 8.14 | 8.14 | 7.90 | 0 | 0 | 0 |
| 04/06/2026 |
7.81
|
2,400 | 7.95 | 7.95 | 7.81 | 0 | 0 | 0 |
| 03/06/2026 |
8.05
|
400 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |