| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.27 | 4.55% | 118,200 | 0 | 0 |
5.93
9.60
6.20
|
|
2 tháng
(2026-07-20) |
-0.48 | -7.19% | 145,500 | 0 | 0 |
5.72
9.60
6.20
|
|
3 tháng
(2026-06-22) |
0.16 | 2.65% | 182,400 | 0 | 0 |
5.72
9.60
6.20
|
|
6 tháng
(2026-03-23) |
-1.30 | -17.33% | 336,200 | 0 | 0 |
5.72
9.60
6.20
|
|
12 tháng
(2025-09-23) |
-4.25 | -40.67% | 1,566,900 | 0 | 0 |
5.72
12
6.20
|
|
24 tháng
(2024-09-30) |
-1 | -13.89% | 1,750,000 | 0 | 0 |
5.72
12.90
6.20
|
|
36 tháng
(2023-10-04) |
-3.49 | -36.02% | 1,913,700 | 0 | 0 |
5.72
12.90
6.20
|
|
60 tháng
(2021-10-14) |
-10.70 | -63.31% | 2,545,700 | 3,432 | -1.3 |
5.72
22.55
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 17/09/2026 |
6.20
|
1,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/09/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/09/2026 |
6.30
|
4,700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/09/2026 |
6.40
|
1,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/09/2026 |
6.05
|
5,700 | 6.05 | 6.06 | 6.05 | 0 | 0 | 0 |
| 10/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/09/2026 |
6.50
|
1,600 | 6.20 | 6.50 | 6.18 | 0 | 0 | 0 |
| 08/09/2026 |
6.20
|
2,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/09/2026 |
6.60
|
4,300 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 04/09/2026 |
6.50
|
5,800 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 03/09/2026 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 02/09/2026 |
7.50
|
4,200 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 |
| 01/09/2026 |
9.60
|
63,100 | 9.61 | 9.61 | 9.60 | 0 | 0 | 0 |
| 31/08/2026 |
6.40
|
1,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/08/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 27/08/2026 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/08/2026 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/08/2026 |
6.30
|
12,300 | 6 | 6.42 | 6 | 0 | 0 | 0 |
| 24/08/2026 |
6
|
1,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/08/2026 |
6
|
7,300 | 5.98 | 6 | 5.60 | 0 | 0 | 0 |
| 20/08/2026 |
5.95
|
500 | 6.24 | 6.24 | 5.93 | 0 | 0 | 0 |
| 19/08/2026 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 18/08/2026 |
5.93
|
2,300 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 17/08/2026 |
5.90
|
600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/08/2026 |
5.90
|
800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 13/08/2026 |
5.90
|
1,700 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/08/2026 |
5.72
|
800 | 5.90 | 5.90 | 5.61 | 0 | 0 | 0 |
| 11/08/2026 |
5.96
|
4,800 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
| 10/08/2026 |
6.37
|
800 | 5.99 | 6.37 | 5.58 | 0 | 0 | 0 |
| 07/08/2026 |
5.99
|
7,200 | 6.01 | 6.01 | 5.59 | 0 | 0 | 0 |
| 06/08/2026 |
6.01
|
1,200 | 6 | 6.01 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
5.86
|
600 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 04/08/2026 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 03/08/2026 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 31/07/2026 |
6.14
|
1,600 | 6.14 | 6.14 | 5.77 | 0 | 0 | 0 |
| 30/07/2026 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 29/07/2026 |
6.16
|
2,300 | 6.99 | 6.99 | 6.15 | 0 | 0 | 0 |
| 28/07/2026 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 27/07/2026 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 24/07/2026 |
6.61
|
1,900 | 5.79 | 6.61 | 5.79 | 0 | 0 | 0 |
| 23/07/2026 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
| 22/07/2026 |
6.22
|
400 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
| 21/07/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 20/07/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 17/07/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 16/07/2026 |
6.68
|
200 | 6.32 | 6.68 | 6.32 | 0 | 0 | 0 |
| 15/07/2026 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 14/07/2026 |
6.79
|
300 | 6.79 | 6.79 | 6.06 | 0 | 0 | 0 |
| 13/07/2026 |
6.50
|
700 | 6.95 | 6.95 | 6.06 | 0 | 0 | 0 |
| 10/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/07/2026 |
6.50
|
900 | 6.49 | 6.50 | 6.49 | 0 | 0 | 0 |
| 06/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 03/07/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 02/07/2026 |
6.51
|
900 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 01/07/2026 |
6.51
|
30,800 | 6.10 | 6.51 | 6.10 | 0 | 0 | 0 |
| 30/06/2026 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 29/06/2026 |
6.04
|
1,900 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 26/06/2026 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 25/06/2026 |
6.04
|
200 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 24/06/2026 |
6.04
|
200 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 23/06/2026 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 22/06/2026 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 19/06/2026 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 18/06/2026 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 17/06/2026 |
6.11
|
800 | 5.97 | 6.11 | 5.97 | 0 | 0 | 0 |
| 16/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/06/2026 |
6.40
|
1,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/06/2026 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/06/2026 |
6.45
|
300 | 6.48 | 6.48 | 6.45 | 0 | 0 | 0 |
| 10/06/2026 |
6.06
|
1,300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 09/06/2026 |
6.06
|
1,200 | 6.45 | 6.45 | 6.02 | 0 | 0 | 0 |
| 08/06/2026 |
6.45
|
1,100 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
| 05/06/2026 |
6.79
|
1,700 | 6.25 | 6.79 | 6.04 | 0 | 0 | 0 |
| 04/06/2026 |
6.49
|
600 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 03/06/2026 |
6.96
|
500 | 6.12 | 6.96 | 6.12 | 0 | 0 | 0 |
| 02/06/2026 |
6.57
|
2,200 | 6.80 | 6.80 | 6.57 | 0 | 0 | 0 |
| 01/06/2026 |
6.57
|
3,700 | 6.48 | 6.57 | 6.47 | 0 | 0 | 0 |
| 29/05/2026 |
6.57
|
2,100 | 6.55 | 6.57 | 6.54 | 0 | 0 | 0 |
| 28/05/2026 |
6.53
|
200 | 6.99 | 6.99 | 6.53 | 0 | 0 | 0 |
| 27/05/2026 |
6.99
|
1,700 | 7.15 | 7.15 | 6.99 | 0 | 0 | 0 |
| 26/05/2026 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/05/2026 |
6.70
|
1,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/05/2026 |
6.74
|
1,300 | 7.15 | 7.21 | 6.65 | 0 | 0 | 0 |
| 21/05/2026 |
7.15
|
700 | 6.85 | 7.15 | 6.85 | 0 | 0 | 0 |
| 20/05/2026 |
6.85
|
5,200 | 7.23 | 7.23 | 6.85 | 0 | 0 | 0 |
| 19/05/2026 |
6.85
|
5,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 18/05/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/05/2026 |
7
|
700 | 6.78 | 7 | 6.78 | 0 | 0 | 0 |
| 14/05/2026 |
6.78
|
2,700 | 6.77 | 6.78 | 6.76 | 0 | 0 | 0 |
| 13/05/2026 |
6.77
|
1,200 | 6.70 | 6.77 | 6.70 | 0 | 0 | 0 |
| 12/05/2026 |
6.78
|
400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 11/05/2026 |
6.79
|
4,600 | 6.82 | 6.82 | 6.79 | 0 | 0 | 0 |
| 08/05/2026 |
6.82
|
1,100 | 7.20 | 7.27 | 6.82 | 0 | 0 | 0 |
| 07/05/2026 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 06/05/2026 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 05/05/2026 |
7.28
|
400 | 7.30 | 7.30 | 7.28 | 0 | 0 | 0 |
| 04/05/2026 |
7
|
3,800 | 7 | 7 | 7 | 0 | 0 | 0 |