| 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 | -7.27% | 4,193,600 | 0 | 0 |
5.10
8.20
5.20
|
|
2 tháng
(2026-07-20) |
-1 | -16.39% | 9,963,600 | 0 | 0 |
5.10
8.20
5.20
|
|
3 tháng
(2026-06-19) |
-1.60 | -23.88% | 15,369,100 | 0 | 0 |
5.10
8.20
5.20
|
|
6 tháng
(2026-03-23) |
-1.70 | -25% | 34,066,300 | -100 | -0.0 |
5.10
8.40
5.20
|
|
12 tháng
(2025-09-22) |
-4.10 | -44.57% | 150,594,900 | -100 | -0.0 |
5.10
9.50
5.20
|
|
24 tháng
(2024-09-27) |
-4 | -43.96% | 441,934,298 | -100 | -0.0 |
5.10
11.50
5.20
|
|
36 tháng
(2023-10-03) |
-7.40 | -59.20% | 708,990,276 | -587 | -0.0 |
5.10
14.30
5.20
|
|
60 tháng
(2021-10-13) |
-2.68 | -34.42% | 2,103,376,368 | -80,653 | -0.7 |
4.94
24.12
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
5.20
|
98,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/09/2026 |
5.10
|
132,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/09/2026 |
5.30
|
119,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/09/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/09/2026 |
5.40
|
183,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/09/2026 |
5.50
|
36,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/09/2026 |
5.50
|
109,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/09/2026 |
5.50
|
63,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/09/2026 |
5.40
|
105,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/09/2026 |
5.50
|
91,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/09/2026 |
5.50
|
285,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/09/2026 |
7.90
|
400,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/09/2026 |
8.20
|
815,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 31/08/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/08/2026 |
5.60
|
130,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/08/2026 |
5.70
|
98,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/08/2026 |
5.70
|
60,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/08/2026 |
5.70
|
283,800 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/08/2026 |
5.60
|
202,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/08/2026 |
5.60
|
187,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/08/2026 |
5.50
|
90,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/08/2026 |
5.50
|
146,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/08/2026 |
5.50
|
251,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/08/2026 |
5.50
|
194,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/08/2026 |
5.70
|
219,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/08/2026 |
5.70
|
551,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/08/2026 |
5.80
|
521,400 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/08/2026 |
5.60
|
314,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/08/2026 |
5.60
|
451,500 | 5.50 | 5.70 | 4.80 | 0 | 0 | 0 |
| 07/08/2026 |
5.60
|
318,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/08/2026 |
5.50
|
105,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/08/2026 |
5.60
|
409,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/08/2026 |
5.70
|
149,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/08/2026 |
5.70
|
381,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 31/07/2026 |
5.60
|
185,900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/07/2026 |
5.70
|
244,900 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/07/2026 |
5.50
|
247,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/07/2026 |
5.60
|
344,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/07/2026 |
5.70
|
106,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/07/2026 |
5.70
|
97,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 23/07/2026 |
5.80
|
128,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 22/07/2026 |
5.90
|
234,100 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 21/07/2026 |
6
|
241,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 20/07/2026 |
6.10
|
321,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 17/07/2026 |
6.30
|
111,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 16/07/2026 |
6.40
|
400,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 15/07/2026 |
6.50
|
279,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 14/07/2026 |
6.40
|
152,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 13/07/2026 |
6.50
|
185,100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 10/07/2026 |
6.50
|
141,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 09/07/2026 |
6.50
|
430,400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 08/07/2026 |
6.50
|
110,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 07/07/2026 |
6.60
|
259,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 06/07/2026 |
6.60
|
186,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/07/2026 |
6.60
|
158,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/07/2026 |
7.90
|
739,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 01/07/2026 |
6.70
|
109,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/06/2026 |
6.70
|
205,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/06/2026 |
6.70
|
270,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/06/2026 |
6.50
|
144,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/06/2026 |
6.70
|
244,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/06/2026 |
6.50
|
303,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/06/2026 |
6.60
|
661,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/06/2026 |
6.70
|
107,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/06/2026 |
6.70
|
202,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
95,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 17/06/2026 |
6.80
|
162,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 16/06/2026 |
6.80
|
70,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 15/06/2026 |
6.70
|
96,500 | 6.70 | 6.80 | 6.70 | 0 | 100 | -0.0 |
| 12/06/2026 |
6.70
|
150,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/06/2026 |
6.70
|
78,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/06/2026 |
6.70
|
99,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/06/2026 |
6.60
|
110,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/06/2026 |
6.70
|
195,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/06/2026 |
6.80
|
76,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/06/2026 |
6.80
|
169,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/06/2026 |
6.90
|
115,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/06/2026 |
6.80
|
256,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 01/06/2026 |
6.90
|
249,800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/05/2026 |
6.80
|
147,800 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/05/2026 |
6.80
|
100,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 27/05/2026 |
7
|
106,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 26/05/2026 |
7
|
183,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 25/05/2026 |
6.90
|
305,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 22/05/2026 |
7
|
183,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 21/05/2026 |
6.90
|
233,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 20/05/2026 |
6.80
|
418,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 19/05/2026 |
6.90
|
155,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 18/05/2026 |
7
|
214,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 15/05/2026 |
6.90
|
350,900 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 14/05/2026 |
7
|
75,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 13/05/2026 |
7
|
200,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/05/2026 |
7
|
426,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/05/2026 |
6.90
|
220,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/05/2026 |
7
|
300,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/05/2026 |
7
|
418,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/05/2026 |
7.10
|
317,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/05/2026 |
7
|
82,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/05/2026 |
7
|
196,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/05/2026 |
8.40
|
366,600 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 30/04/2026 |
5.30
|
200,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |