| 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 | -1.64% | 505,100 | 800 | 0.0 |
5.90
6.20
5.90
|
|
2 tháng
(2026-08-05) |
-0.20 | -3.23% | 912,700 | -7,000 | 0.0 |
5.90
6.30
5.90
|
|
3 tháng
(2026-07-06) |
-1.30 | -17.81% | 1,570,200 | -700 | 0.0 |
5.90
7.30
5.90
|
|
6 tháng
(2026-04-07) |
-0.10 | -1.64% | 2,736,200 | 9,100 | 0.1 |
5.90
7.30
5.90
|
|
12 tháng
(2025-10-09) |
-1.60 | -21.05% | 5,166,000 | 3,300 | 0.0 |
5.90
7.60
5.90
|
|
24 tháng
(2024-10-14) |
1 | 20% | 15,312,455 | 45,000 | 0.2 |
3.70
9.10
5.90
|
|
36 tháng
(2023-10-20) |
-0.40 | -6.25% | 22,280,780 | 43,300 | 0.2 |
3.70
9.10
5.90
|
|
60 tháng
(2021-11-01) |
-6.40 | -51.61% | 60,134,114 | 30,500 | -0.1 |
3.60
18.30
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
5.90
|
6,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 22/10/2026 |
6
|
1,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 21/10/2026 |
6
|
13,900 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/10/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/10/2026 |
6
|
2,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 16/10/2026 |
5.90
|
13,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 15/10/2026 |
5.80
|
29,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 14/10/2026 |
5.80
|
29,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/10/2026 |
5.80
|
17,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 12/10/2026 |
6
|
31,400 | 5.80 | 6 | 5.80 | 400 | 0 | 0 |
| 09/10/2026 |
5.90
|
18,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 08/10/2026 |
5.90
|
18,200 | 5.80 | 5.90 | 5.80 | 0 | 900 | 0.0 |
| 07/10/2026 |
5.90
|
10,900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 06/10/2026 |
5.90
|
28,300 | 5.90 | 6 | 5.90 | 0 | 800 | 0.0 |
| 05/10/2026 |
6
|
7,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 02/10/2026 |
6
|
32,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 01/10/2026 |
6.10
|
20,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/09/2026 |
6.10
|
13,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 29/09/2026 |
6.10
|
40,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 28/09/2026 |
6
|
36,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 25/09/2026 |
6.10
|
22,000 | 6 | 6.10 | 5.90 | 400 | 0 | 0.0 |
| 24/09/2026 |
6
|
12,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 23/09/2026 |
6.10
|
51,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/09/2026 |
6.10
|
16,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 21/09/2026 |
6.20
|
19,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 18/09/2026 |
6.20
|
19,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 17/09/2026 |
6.10
|
51,500 | 5.90 | 6.10 | 5.90 | 1,200 | 0 | 0.0 |
| 16/09/2026 |
5.90
|
46,000 | 6 | 6 | 5.80 | 100 | 0 | 0.0 |
| 15/09/2026 |
5.90
|
11,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 14/09/2026 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 11/09/2026 |
6
|
10,600 | 5.90 | 6 | 5.80 | 0 | 400 | 0.0 |
| 10/09/2026 |
5.90
|
8,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 09/09/2026 |
6
|
9,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/09/2026 |
6
|
3,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 07/09/2026 |
6.10
|
15,600 | 6.10 | 6.10 | 6 | 0 | 100 | 0.0 |
| 04/09/2026 |
6.10
|
6,000 | 6.10 | 6.10 | 6.10 | 0 | 400 | 0.0 |
| 03/09/2026 |
6.20
|
3,700 | 6.80 | 6.80 | 6 | 0 | 100 | 0.0 |
| 28/08/2026 |
6.20
|
15,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 27/08/2026 |
6.20
|
4,200 | 6.30 | 6.30 | 6.10 | 0 | 100 | 0.0 |
| 26/08/2026 |
6.10
|
59,700 | 6.90 | 6.90 | 6.10 | 0 | 200 | 0.0 |
| 25/08/2026 |
6.30
|
10,600 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 24/08/2026 |
6.30
|
1,600 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 21/08/2026 |
6.20
|
17,100 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 20/08/2026 |
6
|
14,200 | 5.90 | 6.10 | 5.90 | 0 | 600 | 0.0 |
| 19/08/2026 |
6
|
32,800 | 6 | 6.10 | 5.90 | 0 | 6,800 | 0.0 |
| 18/08/2026 |
6.10
|
42,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 17/08/2026 |
6
|
24,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 14/08/2026 |
6
|
18,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/08/2026 |
6.20
|
13,300 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/08/2026 |
6.20
|
19,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 11/08/2026 |
6
|
25,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 10/08/2026 |
6
|
8,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 07/08/2026 |
6
|
26,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 06/08/2026 |
6.10
|
34,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6.20
|
34,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 04/08/2026 |
6.20
|
13,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 03/08/2026 |
6.20
|
56,200 | 6.30 | 6.30 | 5.90 | 300 | 0 | 0.0 |
| 31/07/2026 |
6.30
|
58,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 30/07/2026 |
6.30
|
36,900 | 6.10 | 6.30 | 6 | 800 | 0 | 0.0 |
| 29/07/2026 |
6.10
|
9,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 28/07/2026 |
6.20
|
27,000 | 6 | 6.20 | 5.90 | 0 | 600 | 0.0 |
| 27/07/2026 |
6.10
|
7,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 24/07/2026 |
6.20
|
13,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 23/07/2026 |
6.30
|
27,800 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 22/07/2026 |
6
|
36,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 21/07/2026 |
6.10
|
42,200 | 6.10 | 6.30 | 6 | 600 | 0 | 0.0 |
| 20/07/2026 |
6.30
|
25,400 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 17/07/2026 |
6.50
|
36,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 16/07/2026 |
6.50
|
44,200 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 15/07/2026 |
6.40
|
8,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 14/07/2026 |
6.50
|
20,800 | 6.40 | 6.50 | 6.30 | 3,400 | 0 | 0.0 |
| 13/07/2026 |
6.40
|
15,300 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 10/07/2026 |
6.80
|
12,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
28,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 08/07/2026 |
7.10
|
32,000 | 7.10 | 7.30 | 7 | 500 | 0 | 0.0 |
| 07/07/2026 |
7.30
|
36,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 06/07/2026 |
7.30
|
66,800 | 7.40 | 7.50 | 7 | 3,300 | 2,000 | 0.0 |
| 03/07/2026 |
7.30
|
55,500 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 02/07/2026 |
6.20
|
9,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/07/2026 |
6.80
|
37,600 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 30/06/2026 |
6.80
|
60,000 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/06/2026 |
6.70
|
44,100 | 6.60 | 6.80 | 6.50 | 300 | 0 | 0.0 |
| 26/06/2026 |
6.60
|
25,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 25/06/2026 |
6.70
|
62,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/06/2026 |
6.70
|
12,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/06/2026 |
6.70
|
14,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/06/2026 |
6.70
|
26,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/06/2026 |
6.60
|
31,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/06/2026 |
6.60
|
11,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 17/06/2026 |
6.80
|
40,300 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/06/2026 |
6.70
|
56,600 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 15/06/2026 |
6.50
|
16,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/06/2026 |
6.40
|
3,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/06/2026 |
6.50
|
7,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/06/2026 |
6.60
|
55,400 | 6.40 | 6.70 | 6.40 | 500 | 0 | 0.0 |
| 09/06/2026 |
6.60
|
4,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 08/06/2026 |
6.50
|
17,100 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
3,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/06/2026 |
6.60
|
11,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
16,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |