| 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) |
0.40 | 6.90% | 8,642,300 | -50,700 | -0.2 |
5.70
7.30
6.30
|
|
2 tháng
(2026-07-20) |
0 | 0% | 16,320,800 | -10,800 | 0.0 |
5.40
7.30
6.30
|
|
3 tháng
(2026-06-19) |
-0.70 | -10.14% | 28,463,900 | 3,800 | 0.1 |
5.40
7.50
6.30
|
|
6 tháng
(2026-03-23) |
0.30 | 5.08% | 55,732,300 | -86,700 | -0.5 |
5.40
7.50
6.30
|
|
12 tháng
(2025-09-22) |
-3.40 | -35.42% | 126,797,000 | -335,700 | -2.8 |
5.40
9.90
6.30
|
|
24 tháng
(2024-09-27) |
-1.20 | -16.22% | 379,476,889 | -289,500 | -2.8 |
4.50
13.50
6.30
|
|
36 tháng
(2023-10-03) |
-0.10 | -1.59% | 610,653,583 | -302,600 | -3.4 |
4.50
13.50
6.30
|
|
60 tháng
(2021-10-13) |
-18.20 | -74.59% | 1,615,393,934 | -157,949 | 2.5 |
4.20
59.90
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
6.30
|
589,800 | 6.10 | 6.40 | 6.10 | 7,400 | 0 | 0 |
| 16/09/2026 |
6.20
|
356,400 | 6 | 6.20 | 5.90 | 0 | 14,200 | 0 |
| 15/09/2026 |
6
|
306,000 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/09/2026 |
5.90
|
203,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 11/09/2026 |
6
|
504,900 | 6 | 6.20 | 5.90 | 12,600 | 11,500 | 0.0 |
| 10/09/2026 |
6
|
131,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/09/2026 |
5.80
|
143,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 08/09/2026 |
5.90
|
443,800 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 07/09/2026 |
5.90
|
298,800 | 6.20 | 6.30 | 5.90 | 19,300 | 0 | 0.1 |
| 04/09/2026 |
6.20
|
146,000 | 6.20 | 6.30 | 6.10 | 0 | 17,900 | -0.1 |
| 03/09/2026 |
6.20
|
144,100 | 6.10 | 6.20 | 6 | 4,600 | 0 | 0.0 |
| 02/09/2026 |
6.30
|
163,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/09/2026 |
7.30
|
252,500 | 7.40 | 7.60 | 7.20 | 0 | 14,200 | -0.1 |
| 31/08/2026 |
5.90
|
203,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 28/08/2026 |
6.20
|
404,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 27/08/2026 |
6.20
|
419,700 | 6.30 | 6.40 | 6.20 | 1,400 | 0 | 0.0 |
| 26/08/2026 |
6.30
|
897,800 | 6 | 6.50 | 5.90 | 31,700 | 0 | 0.2 |
| 25/08/2026 |
6
|
339,700 | 6 | 6.10 | 5.80 | 7,800 | 0 | 0.0 |
| 24/08/2026 |
6.10
|
383,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 21/08/2026 |
6
|
932,000 | 5.70 | 6.20 | 5.50 | 0 | 70,300 | -0.4 |
| 20/08/2026 |
5.70
|
868,500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 19/08/2026 |
5.80
|
348,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/08/2026 |
5.80
|
750,800 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 17/08/2026 |
6.10
|
183,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 14/08/2026 |
6.10
|
257,300 | 6.30 | 6.30 | 6.10 | 4,400 | 0 | 0.0 |
| 13/08/2026 |
6.30
|
282,500 | 6.40 | 6.50 | 6.20 | 0 | 14,900 | -0.1 |
| 12/08/2026 |
6.30
|
76,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/08/2026 |
6.40
|
140,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/08/2026 |
6.30
|
161,400 | 6.30 | 6.40 | 6.20 | 25,500 | 10,000 | 0.1 |
| 07/08/2026 |
6.30
|
232,200 | 6.30 | 6.50 | 6.20 | 17,300 | 0 | 0.1 |
| 06/08/2026 |
6.30
|
303,800 | 6.30 | 6.50 | 6.20 | 4,200 | 0 | 0.0 |
| 05/08/2026 |
6.30
|
577,700 | 6.20 | 6.50 | 6.10 | 28,700 | 0 | 0.2 |
| 04/08/2026 |
6.10
|
420,200 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 03/08/2026 |
6.20
|
991,600 | 5.70 | 6.20 | 5.70 | 5,100 | 13,800 | -0.1 |
| 31/07/2026 |
5.70
|
348,400 | 5.80 | 5.90 | 5.60 | 0 | 43,700 | -0.3 |
| 30/07/2026 |
5.80
|
562,900 | 5.60 | 6 | 5.60 | 0 | 5,300 | -0.0 |
| 29/07/2026 |
5.70
|
317,600 | 5.80 | 5.90 | 5.60 | 200 | 0 | 0.0 |
| 28/07/2026 |
5.70
|
603,800 | 5 | 5.80 | 5 | 57,300 | 16,500 | 0.2 |
| 27/07/2026 |
5.40
|
507,800 | 5.80 | 6 | 5.30 | 1,500 | 3,500 | -0.0 |
| 24/07/2026 |
5.80
|
272,000 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 23/07/2026 |
6.20
|
399,400 | 6.20 | 6.30 | 6 | 15,300 | 0 | 0.1 |
| 22/07/2026 |
6.10
|
254,000 | 6.10 | 6.20 | 6 | 3,600 | 18,000 | -0.1 |
| 21/07/2026 |
6.10
|
211,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 20/07/2026 |
6.20
|
574,200 | 6.60 | 6.70 | 6.10 | 2,500 | 0 | 0.0 |
| 17/07/2026 |
6.60
|
232,600 | 6.60 | 6.70 | 6.40 | 0 | 3,300 | -0.0 |
| 16/07/2026 |
6.60
|
590,000 | 6.60 | 6.70 | 6.20 | 21,100 | 38,300 | -0.1 |
| 15/07/2026 |
6.60
|
508,600 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
| 14/07/2026 |
6.80
|
253,200 | 6.60 | 6.90 | 6.50 | 0 | 7,000 | -0.0 |
| 13/07/2026 |
6.60
|
1,215,800 | 6.80 | 7.10 | 6.40 | 41,600 | 0 | 0.3 |
| 10/07/2026 |
6.80
|
692,900 | 7.20 | 7.30 | 6.80 | 0 | 3,000 | -0.0 |
| 09/07/2026 |
7.20
|
704,700 | 7.40 | 7.40 | 7.10 | 6,500 | 2,000 | 0.0 |
| 08/07/2026 |
7.40
|
775,500 | 7.50 | 7.60 | 7.30 | 0 | 46,800 | -0.4 |
| 07/07/2026 |
7.40
|
817,800 | 7.40 | 7.60 | 7.10 | 2,400 | 5,400 | -0.0 |
| 06/07/2026 |
7.40
|
1,105,900 | 8 | 8.20 | 7.30 | 3,100 | 3,100 | -0.0 |
| 03/07/2026 |
7.50
|
2,547,900 | 7 | 7.50 | 6.90 | 47,900 | 2,000 | 0.3 |
| 02/07/2026 |
6.20
|
636,500 | 6.50 | 6.60 | 6.20 | 7,600 | 0 | 0.0 |
| 01/07/2026 |
6.80
|
177,000 | 6.80 | 7 | 6.80 | 3,100 | 3,000 | 0.0 |
| 30/06/2026 |
6.80
|
105,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 29/06/2026 |
7
|
411,200 | 6.60 | 7.10 | 6.60 | 3,000 | 31,900 | -0.2 |
| 26/06/2026 |
6.60
|
81,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/06/2026 |
6.60
|
176,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/06/2026 |
6.70
|
71,200 | 6.50 | 6.70 | 6.50 | 0 | 2,300 | -0.0 |
| 23/06/2026 |
6.70
|
340,400 | 6.80 | 6.80 | 6.60 | 12,600 | 2,000 | 0.1 |
| 22/06/2026 |
6.70
|
381,600 | 6.80 | 7 | 6.60 | 0 | 5,600 | -0.0 |
| 19/06/2026 |
6.90
|
317,400 | 7 | 7 | 6.80 | 21,400 | 0 | 0.1 |
| 18/06/2026 |
7
|
419,800 | 7.20 | 7.20 | 6.90 | 2,100 | 1,000 | 0.0 |
| 17/06/2026 |
7.20
|
507,200 | 7.10 | 7.20 | 7 | 5,200 | 0 | 0.0 |
| 16/06/2026 |
7.10
|
444,700 | 7.10 | 7.20 | 6.90 | 1,000 | 4,900 | -0.0 |
| 15/06/2026 |
7
|
407,600 | 6.70 | 7.30 | 6.70 | 0 | 5,400 | -0.0 |
| 12/06/2026 |
6.70
|
363,800 | 6.90 | 6.90 | 6.70 | 0 | 4,200 | -0.0 |
| 11/06/2026 |
6.70
|
684,300 | 7 | 7.20 | 6.70 | 4,900 | 17,500 | -0.1 |
| 10/06/2026 |
7.20
|
840,900 | 7.10 | 7.40 | 7 | 15,400 | 8,300 | 0.1 |
| 09/06/2026 |
7
|
1,242,900 | 6.40 | 7 | 6.40 | 8,000 | 0 | 0.1 |
| 08/06/2026 |
6.40
|
485,400 | 6.60 | 6.60 | 6.30 | 0 | 19,200 | -0.1 |
| 05/06/2026 |
6.60
|
328,100 | 6.70 | 6.90 | 6.50 | 0 | 4,700 | -0.0 |
| 04/06/2026 |
6.70
|
213,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/06/2026 |
6.80
|
98,400 | 6.80 | 6.90 | 6.80 | 19,800 | 3,700 | 0.1 |
| 02/06/2026 |
6.90
|
183,400 | 7 | 7.10 | 6.80 | 0 | 2,000 | -0.0 |
| 01/06/2026 |
7
|
243,400 | 6.90 | 7.10 | 6.80 | 14,800 | 0 | 0.1 |
| 29/05/2026 |
6.90
|
336,700 | 6.80 | 7 | 6.70 | 1,300 | 10,000 | -0.1 |
| 28/05/2026 |
6.80
|
140,200 | 6.90 | 7 | 6.70 | 0 | 2,000 | -0.0 |
| 27/05/2026 |
6.90
|
200,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 26/05/2026 |
7
|
220,500 | 7 | 7.10 | 6.90 | 0 | 14,800 | -0.1 |
| 25/05/2026 |
6.90
|
208,800 | 6.80 | 7 | 6.70 | 0 | 22,400 | -0.2 |
| 22/05/2026 |
6.70
|
278,400 | 6.80 | 6.90 | 6.60 | 0 | 2,600 | -0.0 |
| 21/05/2026 |
6.70
|
100,900 | 6.80 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 20/05/2026 |
6.70
|
678,400 | 6.90 | 7 | 6.40 | 11,200 | 1,900 | 0.1 |
| 19/05/2026 |
7
|
434,900 | 7.20 | 7.30 | 6.90 | 0 | 1,000 | -0.0 |
| 18/05/2026 |
7.10
|
1,012,000 | 6.70 | 7.20 | 6.60 | 35,600 | 10,100 | 0.2 |
| 15/05/2026 |
6.70
|
1,110,500 | 6.60 | 7 | 6.50 | 9,200 | 29,400 | -0.1 |
| 14/05/2026 |
6.60
|
540,600 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 13/05/2026 |
6.60
|
2,356,900 | 6.30 | 6.80 | 6.10 | 10,100 | 11,000 | -0.0 |
| 12/05/2026 |
6.20
|
1,817,800 | 5.70 | 6.20 | 5.60 | 29,400 | 12,500 | 0.1 |
| 11/05/2026 |
5.70
|
233,600 | 5.80 | 5.80 | 5.70 | 0 | 14,900 | -0.1 |
| 08/05/2026 |
5.80
|
285,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/05/2026 |
5.90
|
190,700 | 5.90 | 6 | 5.80 | 10,000 | 1,600 | 0.0 |
| 06/05/2026 |
5.90
|
265,900 | 5.80 | 6 | 5.80 | 0 | 3,000 | -0.0 |
| 05/05/2026 |
5.80
|
309,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/05/2026 |
5.90
|
74,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/05/2026 |
7.30
|
529,900 | 7.30 | 7.40 | 7 | 12,600 | 35,700 | -0.2 |