| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -4.35% | 61,000 | 0 | 0 |
6.40
6.90
6.40
|
|
2 tháng
(2026-07-20) |
0.20 | 3.12% | 147,100 | 0 | 0 |
6.40
7.10
6.40
|
|
3 tháng
(2026-06-19) |
-0.40 | -5.71% | 305,200 | 0 | 0 |
6.40
7.10
6.40
|
|
6 tháng
(2026-03-23) |
-0.50 | -7.04% | 1,106,500 | 0 | 0 |
6.40
7.80
6.40
|
|
12 tháng
(2025-09-22) |
-1.40 | -17.50% | 5,248,800 | -4,200 | -0.0 |
6.20
8.30
6.40
|
|
24 tháng
(2024-09-27) |
2.95 | 80.97% | 17,457,344 | -5,100 | -0.1 |
2.24
10.35
6.40
|
|
36 tháng
(2023-10-03) |
4.13 | 167.14% | 26,617,043 | -78,500 | -0.3 |
2.24
10.35
6.40
|
|
60 tháng
(2021-10-13) |
4.66 | 240% | 37,346,757 | -6,200 | -0.0 |
1.53
10.35
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
6.40
|
2,100 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/09/2026 |
6.60
|
1,000 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/09/2026 |
6.60
|
300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 14/09/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/09/2026 |
6.60
|
5,400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/09/2026 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 09/09/2026 |
6.60
|
500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 08/09/2026 |
6.50
|
2,700 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/09/2026 |
6.50
|
4,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 04/09/2026 |
6.50
|
2,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 03/09/2026 |
6.60
|
1,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/09/2026 |
6.70
|
9,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 01/09/2026 |
6.70
|
15,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 31/08/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 28/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 27/08/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/08/2026 |
6.70
|
4,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/08/2026 |
6.70
|
3,800 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/08/2026 |
6.60
|
3,900 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 21/08/2026 |
6.80
|
1,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/08/2026 |
6.70
|
2,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 19/08/2026 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/08/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/08/2026 |
6.90
|
1,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/08/2026 |
6.90
|
2,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/08/2026 |
6.80
|
2,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/08/2026 |
6.90
|
5,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/08/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/08/2026 |
7
|
2,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 07/08/2026 |
6.90
|
1,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 06/08/2026 |
7.10
|
15,000 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 05/08/2026 |
7.10
|
12,600 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 04/08/2026 |
6.80
|
3,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 03/08/2026 |
6.80
|
2,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 31/07/2026 |
6.40
|
6,500 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 30/07/2026 |
6.60
|
1,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/07/2026 |
6.70
|
4,900 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 28/07/2026 |
6.50
|
4,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/07/2026 |
6.60
|
1,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 24/07/2026 |
6.40
|
2,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/07/2026 |
6.60
|
5,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 22/07/2026 |
6.60
|
2,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/07/2026 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/07/2026 |
6.40
|
7,700 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
| 17/07/2026 |
6.80
|
1,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/07/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/07/2026 |
6.70
|
5,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/07/2026 |
6.70
|
43,000 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 13/07/2026 |
7
|
12,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 10/07/2026 |
7
|
1,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
2,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 08/07/2026 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/07/2026 |
6.90
|
1,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
2,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 03/07/2026 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/07/2026 |
6.70
|
18,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
16,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/06/2026 |
6.90
|
4,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 29/06/2026 |
6.90
|
5,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
6.90
|
1,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/06/2026 |
7
|
1,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/06/2026 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/06/2026 |
6.90
|
16,400 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
| 22/06/2026 |
7
|
8,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 19/06/2026 |
7
|
10,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 18/06/2026 |
7
|
5,400 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 17/06/2026 |
7
|
2,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 16/06/2026 |
7
|
6,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 15/06/2026 |
6.90
|
7,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
5,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 11/06/2026 |
6.80
|
3,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 10/06/2026 |
6.90
|
8,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/06/2026 |
7
|
1,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 08/06/2026 |
6.90
|
2,500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 05/06/2026 |
7
|
13,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 04/06/2026 |
6.90
|
6,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/06/2026 |
6.90
|
900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 02/06/2026 |
6.80
|
10,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 01/06/2026 |
6.90
|
10,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
9,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7.20
|
7,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/05/2026 |
7.30
|
4,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
14,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 25/05/2026 |
7.20
|
11,000 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 22/05/2026 |
7.20
|
9,100 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.30
|
1,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/05/2026 |
7.30
|
4,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/05/2026 |
7.20
|
18,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/05/2026 |
7.20
|
1,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/05/2026 |
7.30
|
21,600 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
| 14/05/2026 |
7.30
|
9,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/05/2026 |
7.30
|
20,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/05/2026 |
7.30
|
2,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/05/2026 |
7.20
|
3,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/05/2026 |
7.20
|
2,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2026 |
7.30
|
9,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/05/2026 |
7.40
|
3,700 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/05/2026 |
7.50
|
2,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/05/2026 |
7.50
|
15,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/05/2026 |
6.70
|
57,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |