| 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) |
-0.08 | -1.44% | 214,900 | 0 | 0 |
5.16
6.80
5.48
|
|
2 tháng
(2026-07-20) |
-1.01 | -15.54% | 447,300 | 0 | 0 |
5.16
6.80
5.48
|
|
3 tháng
(2026-06-22) |
-1.06 | -16.18% | 501,800 | 0 | 0 |
5.16
7
5.48
|
|
6 tháng
(2026-03-23) |
-0.91 | -14.22% | 1,252,900 | 0 | 0 |
5.16
7.84
5.48
|
|
12 tháng
(2025-09-23) |
-2.31 | -29.62% | 3,792,400 | 0 | 0 |
5.16
8.19
5.48
|
|
24 tháng
(2024-09-30) |
0.49 | 9.80% | 14,184,300 | 0 | 0 |
4.10
8.58
5.48
|
|
36 tháng
(2023-10-04) |
0.17 | 3.20% | 22,778,300 | 0 | 0 |
4.10
8.58
5.48
|
|
60 tháng
(2021-10-14) |
-1.12 | -16.96% | 134,033,300 | -78,592 | 11.0 |
3.84
46.11
5.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
5.48
|
1,800 | 5.48 | 5.79 | 5.48 | 0 | 0 | 0 |
| 17/09/2026 |
5.49
|
5,600 | 5.50 | 5.52 | 5.49 | 0 | 0 | 0 |
| 16/09/2026 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 15/09/2026 |
5.89
|
400 | 5.54 | 5.89 | 5.50 | 0 | 0 | 0 |
| 14/09/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 11/09/2026 |
5.95
|
1,600 | 5.55 | 5.95 | 5.54 | 0 | 0 | 0 |
| 10/09/2026 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 09/09/2026 |
5.69
|
2,100 | 6.29 | 6.29 | 5.69 | 0 | 0 | 0 |
| 08/09/2026 |
6.10
|
3,000 | 6.27 | 6.27 | 6.10 | 0 | 0 | 0 |
| 07/09/2026 |
5.89
|
2,100 | 5.89 | 5.89 | 5.88 | 0 | 0 | 0 |
| 04/09/2026 |
5.51
|
1,800 | 5.27 | 5.52 | 5.27 | 0 | 0 | 0 |
| 03/09/2026 |
5.16
|
4,400 | 5.15 | 5.16 | 5.15 | 0 | 0 | 0 |
| 02/09/2026 |
6.80
|
50,900 | 6.80 | 6.80 | 6.79 | 0 | 0 | 0 |
| 01/09/2026 |
6.50
|
78,000 | 6.60 | 6.75 | 6.45 | 0 | 0 | 0 |
| 31/08/2026 |
5.54
|
5,100 | 5.55 | 5.55 | 5.54 | 0 | 0 | 0 |
| 28/08/2026 |
5.41
|
5,500 | 5.40 | 5.41 | 5.40 | 0 | 0 | 0 |
| 27/08/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/08/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/08/2026 |
5.80
|
9,300 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 24/08/2026 |
5.43
|
2,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 21/08/2026 |
5.43
|
31,900 | 5.43 | 5.49 | 5.42 | 0 | 0 | 0 |
| 20/08/2026 |
5.42
|
1,000 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 19/08/2026 |
5.57
|
5,000 | 5.58 | 5.58 | 5.57 | 0 | 0 | 0 |
| 18/08/2026 |
5.58
|
4,200 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 17/08/2026 |
5.58
|
600 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 14/08/2026 |
5.56
|
5,700 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 13/08/2026 |
5.83
|
1,200 | 5.85 | 5.89 | 5.83 | 0 | 0 | 0 |
| 12/08/2026 |
5.85
|
600 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 |
| 11/08/2026 |
5.85
|
4,000 | 5.50 | 5.85 | 5.50 | 0 | 0 | 0 |
| 10/08/2026 |
5.85
|
13,500 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
| 07/08/2026 |
6.29
|
5,100 | 6 | 6.29 | 6 | 0 | 0 | 0 |
| 06/08/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6
|
185,200 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 04/08/2026 |
5.91
|
400 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 03/08/2026 |
5.91
|
1,000 | 5.87 | 5.91 | 5.87 | 0 | 0 | 0 |
| 31/07/2026 |
5.70
|
1,200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 30/07/2026 |
5.83
|
3,500 | 5.45 | 5.83 | 5.45 | 0 | 0 | 0 |
| 29/07/2026 |
5.45
|
2,600 | 5.99 | 5.99 | 5.45 | 0 | 0 | 0 |
| 28/07/2026 |
5.60
|
2,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 27/07/2026 |
6
|
600 | 6.47 | 6.47 | 6 | 0 | 0 | 0 |
| 24/07/2026 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 23/07/2026 |
6.49
|
500 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 22/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/07/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/07/2026 |
6.50
|
10,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 16/07/2026 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 15/07/2026 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 14/07/2026 |
6.79
|
3,600 | 6.11 | 6.79 | 6.11 | 0 | 0 | 0 |
| 13/07/2026 |
6.38
|
2,400 | 6.50 | 6.50 | 6.38 | 0 | 0 | 0 |
| 10/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 09/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 08/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 07/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 06/07/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 03/07/2026 |
6.84
|
400 | 6.51 | 6.84 | 6.51 | 0 | 0 | 0 |
| 02/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
200 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 30/06/2026 |
6.74
|
200 | 6.75 | 6.75 | 6.74 | 0 | 0 | 0 |
| 29/06/2026 |
6.31
|
600 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
| 26/06/2026 |
6.40
|
20,800 | 6.32 | 6.50 | 6.32 | 0 | 0 | 0 |
| 25/06/2026 |
6.32
|
3,300 | 6.26 | 6.32 | 6.25 | 0 | 0 | 0 |
| 24/06/2026 |
6.25
|
7,400 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 |
| 23/06/2026 |
6.25
|
300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 22/06/2026 |
6.55
|
4,900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 19/06/2026 |
6.23
|
1,500 | 6.21 | 6.49 | 6.21 | 0 | 0 | 0 |
| 18/06/2026 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 17/06/2026 |
6.55
|
400 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 16/06/2026 |
6.50
|
22,100 | 6.51 | 6.57 | 6.50 | 0 | 0 | 0 |
| 15/06/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 12/06/2026 |
6.51
|
4,600 | 6.52 | 6.52 | 6.51 | 0 | 0 | 0 |
| 11/06/2026 |
6.51
|
2,500 | 6.50 | 6.62 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.40
|
10,800 | 6.60 | 6.62 | 6.40 | 0 | 0 | 0 |
| 09/06/2026 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/06/2026 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/06/2026 |
6.50
|
1,100 | 6.55 | 6.56 | 6.50 | 0 | 0 | 0 |
| 04/06/2026 |
6.55
|
3,700 | 6.49 | 6.55 | 6.49 | 0 | 0 | 0 |
| 03/06/2026 |
6.29
|
7,000 | 6.35 | 6.40 | 6.29 | 0 | 0 | 0 |
| 02/06/2026 |
6.50
|
4,400 | 6.50 | 6.52 | 6.50 | 0 | 0 | 0 |
| 01/06/2026 |
6.50
|
5,900 | 6.55 | 6.56 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 28/05/2026 |
6.50
|
2,000 | 6.87 | 6.87 | 6.44 | 0 | 0 | 0 |
| 27/05/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 26/05/2026 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 25/05/2026 |
6.92
|
100 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 22/05/2026 |
6.50
|
1,100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 21/05/2026 |
6.60
|
300 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
| 20/05/2026 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 19/05/2026 |
6.51
|
500 | 6.96 | 6.96 | 6.51 | 0 | 0 | 0 |
| 18/05/2026 |
6.97
|
600 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 15/05/2026 |
6.71
|
700 | 7 | 7 | 6.47 | 0 | 0 | 0 |
| 14/05/2026 |
6.93
|
1,100 | 6.50 | 6.93 | 6.50 | 0 | 0 | 0 |
| 13/05/2026 |
6.96
|
5,500 | 6.96 | 6.96 | 6.50 | 0 | 0 | 0 |
| 12/05/2026 |
6.98
|
400 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 11/05/2026 |
6.96
|
500 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 08/05/2026 |
7
|
1,800 | 7 | 7 | 6.98 | 0 | 0 | 0 |
| 07/05/2026 |
7
|
2,700 | 6.50 | 7.22 | 6.50 | 0 | 0 | 0 |
| 06/05/2026 |
6.80
|
2,100 | 6.37 | 6.80 | 6.37 | 0 | 0 | 0 |
| 05/05/2026 |
6.80
|
300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.88
|
1,400 | 6.80 | 6.88 | 6.80 | 0 | 0 | 0 |