| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.60 | -10% | 35,800 | 2,000 | 0.0 |
5.40
6.10
5.40
|
|
2 tháng
(2026-01-12) |
-1.30 | -19.40% | 141,500 | 7,800 | 0.0 |
5.40
6.80
5.40
|
|
3 tháng
(2025-12-15) |
-1.10 | -16.92% | 151,000 | 7,800 | 0.0 |
5.40
6.80
5.40
|
|
6 tháng
(2025-09-15) |
-1.40 | -20.59% | 485,000 | 5,100 | 0.0 |
5.40
6.80
5.40
|
|
12 tháng
(2025-03-18) |
-0.30 | -5.26% | 2,290,700 | -13,800 | -0.1 |
5
6.90
5.40
|
|
24 tháng
(2024-03-25) |
0.40 | 8% | 4,103,072 | -21,900 | -0.1 |
4.60
7.10
5.40
|
|
36 tháng
(2023-03-29) |
-0.10 | -1.82% | 7,253,786 | -25,500 | -0.1 |
4.60
7.10
5.40
|
|
60 tháng
(2021-04-08) |
-1.46 | -21.31% | 57,454,102 | -130,100 | -0.8 |
3
10.20
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/03/2026 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/03/2026 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/03/2026 |
5.40
|
12,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/03/2026 |
5.40
|
3,600 | 5.40 | 5.90 | 5.20 | 0 | 0 | 0 |
| 09/03/2026 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/03/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/03/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/03/2026 |
5.60
|
5,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/03/2026 |
5.80
|
500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 02/03/2026 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 2,000 | 0 | 0.0 |
| 27/02/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/02/2026 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/02/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/02/2026 |
5.90
|
5,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/02/2026 |
5.90
|
7,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 13/02/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.90
|
300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/02/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/02/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/02/2026 |
5.80
|
3,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.80
|
6,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/02/2026 |
6
|
3,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 04/02/2026 |
6
|
4,500 | 6.30 | 6.30 | 6 | 2,000 | 0 | 0.0 |
| 03/02/2026 |
5.90
|
6,600 | 5.80 | 6 | 5.80 | 1,900 | 0 | 0.0 |
| 02/02/2026 |
6
|
5,100 | 5.70 | 6 | 5.70 | 1,900 | 0 | 0.0 |
| 30/01/2026 |
6.20
|
6,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 29/01/2026 |
6.10
|
2,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/01/2026 |
6.30
|
8,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 27/01/2026 |
5.90
|
4,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/01/2026 |
6.10
|
10,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/01/2026 |
6.20
|
1,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/01/2026 |
6.80
|
2,400 | 6.10 | 6.80 | 6.10 | 0 | 0 | 0 |
| 21/01/2026 |
6.20
|
30,700 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 20/01/2026 |
6.30
|
2,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/01/2026 |
6.40
|
700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/01/2026 |
6.30
|
1,700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/01/2026 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/01/2026 |
6.20
|
3,200 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 13/01/2026 |
6.20
|
1,300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/01/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/01/2026 |
6.80
|
300 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 07/01/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/01/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/12/2025 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/12/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/12/2025 |
6.70
|
200 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 22/12/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
6.80
|
400 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 17/12/2025 |
6.80
|
2,800 | 5.90 | 7.10 | 5.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.50
|
2,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/12/2025 |
6.50
|
2,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 12/12/2025 |
6.40
|
8,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/12/2025 |
6.70
|
4,600 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 10/12/2025 |
6.50
|
3,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 09/12/2025 |
6.40
|
4,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 08/12/2025 |
6.40
|
6,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/12/2025 |
6.30
|
5,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 04/12/2025 |
6.50
|
9,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/12/2025 |
6.40
|
8,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/12/2025 |
6.30
|
6,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 01/12/2025 |
6.40
|
2,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/11/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/11/2025 |
6.50
|
5,200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 26/11/2025 |
6.30
|
15,500 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 25/11/2025 |
6.30
|
47,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 24/11/2025 |
6.20
|
21,900 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 21/11/2025 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/11/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/11/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/11/2025 |
6.30
|
400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 17/11/2025 |
6.40
|
700 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 14/11/2025 |
6
|
54,100 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| 13/11/2025 |
6.20
|
5,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/11/2025 |
6.40
|
1,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 11/11/2025 |
6.30
|
18,300 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 10/11/2025 |
6.50
|
1,200 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 07/11/2025 |
6.40
|
5,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/11/2025 |
6.40
|
800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/11/2025 |
6.50
|
1,500 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
| 04/11/2025 |
6.50
|
2,900 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 03/11/2025 |
6.50
|
3,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 31/10/2025 |
6.40
|
1,700 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 30/10/2025 |
6.20
|
4,600 | 6 | 6.30 | 6 | 0 | 2,600 | -0.0 |
| 29/10/2025 |
6
|
1,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/10/2025 |
6
|
1,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 27/10/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 100 | -0.0 |
| 24/10/2025 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/10/2025 |
6
|
300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/10/2025 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/10/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/10/2025 |
6.10
|
800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 17/10/2025 |
6.10
|
2,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/10/2025 |
6.20
|
1,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |