| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.40 | -6.56% | 347,600 | -5,500 | 0 |
5.70
6.10
5.70
|
|
2 tháng
(2026-07-13) |
-1 | -14.93% | 1,271,800 | -13,400 | 0 |
5.70
6.70
5.70
|
|
3 tháng
(2026-06-15) |
-1.40 | -19.72% | 1,929,100 | -11,500 | 0 |
5.70
7.10
5.70
|
|
6 tháng
(2026-03-16) |
-1.70 | -22.97% | 4,731,500 | -3,300 | 0.0 |
5.70
7.60
5.70
|
|
12 tháng
(2025-09-16) |
-3.30 | -36.67% | 18,146,500 | -43,700 | -0.3 |
5.70
9
5.70
|
|
24 tháng
(2024-09-23) |
-2.20 | -27.85% | 53,724,092 | -315,884 | -2.3 |
5.70
9.50
5.70
|
|
36 tháng
(2023-09-27) |
-5.40 | -48.65% | 107,741,219 | -100,412 | -0.7 |
5.70
12.20
5.70
|
|
60 tháng
(2021-10-07) |
-15.52 | -73.14% | 546,158,381 | -354,105 | 6.8 |
4.90
26.22
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/09/2026 |
5.70
|
45,900 | 5.70 | 5.70 | 5.50 | 0 | 200 | 0 |
| 10/09/2026 |
5.70
|
22,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/09/2026 |
5.80
|
69,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/09/2026 |
5.70
|
29,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.80
|
19,400 | 5.90 | 5.90 | 5.70 | 0 | 1,500 | 0 |
| 04/09/2026 |
5.90
|
9,500 | 5.90 | 5.90 | 5.80 | 0 | 3,000 | 0 |
| 03/09/2026 |
5.90
|
16,100 | 6 | 6 | 5.80 | 0 | 300 | 0 |
| 28/08/2026 |
5.90
|
4,400 | 5.90 | 5.90 | 5.80 | 0 | 100 | 0 |
| 27/08/2026 |
5.90
|
7,900 | 5.80 | 5.90 | 5.80 | 0 | 1,000 | 0 |
| 26/08/2026 |
6
|
7,200 | 6 | 6 | 5.80 | 0 | 100 | 0 |
| 25/08/2026 |
5.90
|
15,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/08/2026 |
5.90
|
1,700 | 5.90 | 6 | 5.90 | 0 | 300 | 0 |
| 21/08/2026 |
5.90
|
18,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/08/2026 |
5.90
|
26,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 19/08/2026 |
6
|
18,600 | 5.90 | 6 | 5.80 | 800 | 0 | 0 |
| 18/08/2026 |
5.90
|
8,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 17/08/2026 |
5.90
|
16,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/08/2026 |
6
|
20,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/08/2026 |
5.90
|
14,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/08/2026 |
6.10
|
20,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 11/08/2026 |
6
|
42,100 | 6.10 | 6.10 | 6 | 0 | 1,300 | 0 |
| 10/08/2026 |
6
|
34,900 | 6 | 6 | 6 | 500 | 0 | 0 |
| 07/08/2026 |
6
|
25,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/08/2026 |
6
|
27,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6.10
|
25,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 04/08/2026 |
6.10
|
76,500 | 5.90 | 6.20 | 5.80 | 0 | 8,200 | 0 |
| 03/08/2026 |
5.90
|
113,900 | 5.90 | 6 | 5.50 | 2,700 | 0 | 0 |
| 31/07/2026 |
5.90
|
26,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
47,700 | 5.90 | 6 | 5.90 | 800 | 900 | 0 |
| 29/07/2026 |
6
|
52,100 | 6.10 | 6.10 | 5.70 | 0 | 500 | 0 |
| 28/07/2026 |
6.10
|
12,300 | 6 | 6.10 | 6 | 0 | 1,100 | 0 |
| 27/07/2026 |
6
|
49,000 | 6.30 | 6.30 | 5.90 | 600 | 0 | 0 |
| 24/07/2026 |
6.30
|
45,800 | 6.40 | 6.40 | 6.20 | 0 | 500 | 0 |
| 23/07/2026 |
6.40
|
96,200 | 6.40 | 6.50 | 6.20 | 1,900 | 0 | 0 |
| 22/07/2026 |
6.40
|
27,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
54,700 | 6.50 | 6.50 | 6.30 | 500 | 1,400 | 0 |
| 20/07/2026 |
6.50
|
24,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/07/2026 |
6.70
|
1,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/07/2026 |
6.70
|
43,400 | 6.60 | 6.70 | 6.50 | 0 | 700 | 0 |
| 15/07/2026 |
6.60
|
15,300 | 6.70 | 6.70 | 6.50 | 0 | 300 | 0 |
| 14/07/2026 |
6.70
|
55,000 | 6.70 | 6.70 | 6.60 | 1,000 | 800 | 0 |
| 13/07/2026 |
6.70
|
26,400 | 6.80 | 6.80 | 6.60 | 0 | 200 | 0 |
| 10/07/2026 |
6.80
|
25,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/07/2026 |
6.90
|
21,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 08/07/2026 |
6.90
|
56,400 | 6.90 | 6.90 | 6.80 | 2,900 | 0 | 0 |
| 07/07/2026 |
7
|
2,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
17,700 | 6.90 | 7 | 6.90 | 0 | 900 | 0 |
| 03/07/2026 |
7
|
2,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 02/07/2026 |
7
|
26,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
19,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/06/2026 |
7
|
45,800 | 7 | 7.20 | 7 | 0 | 1,700 | 0 |
| 29/06/2026 |
7
|
3,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
13,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/06/2026 |
7.10
|
21,100 | 7 | 7.10 | 6.90 | 0 | 200 | 0 |
| 24/06/2026 |
7.10
|
25,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/06/2026 |
7.10
|
25,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/06/2026 |
7.10
|
19,100 | 7 | 7.10 | 7 | 500 | 0 | 0 |
| 19/06/2026 |
7.10
|
22,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/06/2026 |
7.10
|
67,100 | 7 | 7.10 | 7 | 300 | 0 | 0 |
| 17/06/2026 |
7.10
|
59,600 | 7 | 7.10 | 6.90 | 1,000 | 0 | 0 |
| 16/06/2026 |
7.10
|
19,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/06/2026 |
7.10
|
162,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
11,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 11/06/2026 |
7
|
34,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/06/2026 |
7
|
66,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 09/06/2026 |
6.80
|
31,900 | 6.80 | 6.90 | 6.70 | 0 | 200 | 0 |
| 08/06/2026 |
6.80
|
8,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/06/2026 |
6.80
|
11,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/06/2026 |
6.80
|
29,100 | 6.90 | 7 | 6.80 | 200 | 0 | 0 |
| 03/06/2026 |
7
|
2,800 | 6.90 | 7 | 6.90 | 0 | 700 | 0 |
| 02/06/2026 |
7
|
35,500 | 7 | 7 | 6.80 | 0 | 1,800 | 0 |
| 01/06/2026 |
7
|
25,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
3,900 | 7 | 7.10 | 7 | 0 | 2,700 | 0 |
| 28/05/2026 |
7
|
29,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/05/2026 |
7.10
|
26,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
49,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 25/05/2026 |
7
|
35,100 | 7 | 7.10 | 7 | 0 | 900 | 0 |
| 22/05/2026 |
7
|
13,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.10
|
21,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/05/2026 |
7.10
|
64,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/05/2026 |
7.10
|
86,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/05/2026 |
7.10
|
66,500 | 7.20 | 7.20 | 7.10 | 300 | 0 | 0 |
| 15/05/2026 |
7.10
|
15,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/05/2026 |
7.20
|
121,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2026 |
7.10
|
75,700 | 7.20 | 7.20 | 7.10 | 3,100 | 500 | 0 |
| 12/05/2026 |
7.10
|
93,200 | 7.30 | 7.30 | 7.10 | 1,700 | 0 | 0 |
| 11/05/2026 |
7.10
|
32,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/05/2026 |
7.20
|
101,900 | 7.30 | 7.30 | 7.20 | 0 | 700 | 0 |
| 07/05/2026 |
7.30
|
43,500 | 7.20 | 7.30 | 7.20 | 0 | 500 | 0 |
| 06/05/2026 |
7.20
|
19,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/05/2026 |
7.20
|
119,700 | 7.10 | 7.20 | 7 | 100 | 0 | 0 |
| 04/05/2026 |
7.10
|
26,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 29/04/2026 |
7.10
|
18,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/04/2026 |
7.20
|
30,300 | 7.10 | 7.20 | 7 | 20,000 | 3,000 | 0 |
| 24/04/2026 |
7.10
|
28,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/04/2026 |
7.20
|
41,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7.20
|
31,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/04/2026 |
7.20
|
33,100 | 7.30 | 7.30 | 7.20 | 100 | 800 | 0 |
| 20/04/2026 |
7.20
|
38,400 | 7.20 | 7.30 | 7.10 | 0 | 7,400 | 0 |
| 17/04/2026 |
7.20
|
49,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |