| 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) |
-0.30 | -4.70% | 14,400 | 0 | 0 |
6.08
6.38
6.28
|
|
2 tháng
(2026-07-13) |
-0.32 | -5% | 44,200 | -1,400 | 0 |
5.87
6.60
6.28
|
|
3 tháng
(2026-06-15) |
-0.36 | -5.59% | 107,900 | -1,400 | 0 |
5.87
6.60
6.28
|
|
6 tháng
(2026-03-16) |
-1.52 | -20% | 328,700 | -71,400 | -0.2 |
5.87
7.88
6.28
|
|
12 tháng
(2025-09-16) |
-1.82 | -23.08% | 619,500 | -79,500 | -0.3 |
5.87
8.30
6.28
|
|
24 tháng
(2024-09-23) |
-3.78 | -38.33% | 1,351,300 | -83,807 | -0.3 |
5.87
10.14
6.28
|
|
36 tháng
(2023-09-27) |
-3.22 | -34.63% | 2,953,100 | -92,395 | -0.4 |
5.87
10.46
6.28
|
|
60 tháng
(2021-10-07) |
-6.28 | -50.81% | 23,933,200 | -162,201 | -0.5 |
5.87
15.29
6.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 11/09/2026 |
6.28
|
1,000 | 6 | 6.29 | 5.68 | 0 | 200 | 0 |
| 10/09/2026 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 09/09/2026 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 08/09/2026 |
6.08
|
600 | 5.68 | 6.09 | 5.68 | 0 | 0 | 0 |
| 07/09/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/09/2026 |
6.10
|
600 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 03/09/2026 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 28/08/2026 |
6.23
|
1,500 | 5.88 | 6.27 | 5.87 | 0 | 0 | 0 |
| 27/08/2026 |
6.31
|
600 | 6.20 | 6.31 | 6.20 | 0 | 0 | 0 |
| 26/08/2026 |
6.20
|
2,400 | 6.32 | 6.32 | 5.82 | 0 | 0 | 0 |
| 25/08/2026 |
6.25
|
300 | 6.15 | 6.32 | 6.15 | 0 | 0 | 0 |
| 24/08/2026 |
6.11
|
800 | 5.75 | 6.11 | 5.75 | 0 | 0 | 0 |
| 21/08/2026 |
6.13
|
2,000 | 5.89 | 6.14 | 5.89 | 0 | 0 | 0 |
| 20/08/2026 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 19/08/2026 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 18/08/2026 |
6.18
|
5,100 | 5.93 | 6.18 | 5.93 | 0 | 0 | 0 |
| 17/08/2026 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 14/08/2026 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 13/08/2026 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 12/08/2026 |
6.38
|
300 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 11/08/2026 |
6.16
|
9,300 | 6.08 | 6.44 | 6.08 | 0 | 0 | 0 |
| 10/08/2026 |
6.08
|
600 | 5.70 | 6.08 | 5.70 | 0 | 0 | 0 |
| 07/08/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/08/2026 |
6.10
|
200 | 6.35 | 6.35 | 6.10 | 0 | 0 | 0 |
| 05/08/2026 |
6.11
|
800 | 6.15 | 6.15 | 5.70 | 0 | 0 | 0 |
| 04/08/2026 |
6.10
|
700 | 6.10 | 6.10 | 6 | 0 | 400 | 0 |
| 03/08/2026 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 31/07/2026 |
6.08
|
1,700 | 5.81 | 6.08 | 5.80 | 0 | 0 | 0 |
| 30/07/2026 |
6.10
|
200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 29/07/2026 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/07/2026 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 27/07/2026 |
5.89
|
200 | 5.58 | 5.89 | 5.58 | 0 | 0 | 0 |
| 24/07/2026 |
6
|
800 | 6.20 | 6.20 | 5.95 | 0 | 0 | 0 |
| 23/07/2026 |
5.87
|
1,300 | 6 | 6 | 5.49 | 0 | 0 | 0 |
| 22/07/2026 |
5.90
|
8,400 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
| 21/07/2026 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 20/07/2026 |
6.10
|
2,100 | 6.56 | 6.56 | 5.76 | 0 | 1,000 | 0 |
| 17/07/2026 |
6.14
|
1,700 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 16/07/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 15/07/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/07/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/07/2026 |
6.40
|
1,000 | 6.28 | 6.50 | 6.20 | 0 | 0 | 0 |
| 10/07/2026 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 09/07/2026 |
6.30
|
3,700 | 6.20 | 6.30 | 6.14 | 0 | 0 | 0 |
| 08/07/2026 |
6.60
|
400 | 6.25 | 6.60 | 6.25 | 0 | 0 | 0 |
| 07/07/2026 |
6.28
|
6,800 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 06/07/2026 |
6.30
|
1,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 03/07/2026 |
6.39
|
21,100 | 6.03 | 6.39 | 5.96 | 0 | 0 | 0 |
| 02/07/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 01/07/2026 |
6.40
|
800 | 6.20 | 6.44 | 6 | 0 | 0 | 0 |
| 30/06/2026 |
6.24
|
1,100 | 6.25 | 6.25 | 6.24 | 0 | 0 | 0 |
| 29/06/2026 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/06/2026 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 25/06/2026 |
6.35
|
3,800 | 6.44 | 6.44 | 5.98 | 0 | 0 | 0 |
| 24/06/2026 |
6.35
|
6,500 | 6 | 6.39 | 5.98 | 0 | 0 | 0 |
| 23/06/2026 |
6.43
|
300 | 6.03 | 6.43 | 6.03 | 0 | 0 | 0 |
| 22/06/2026 |
6.40
|
6,700 | 6.44 | 6.44 | 5.99 | 0 | 0 | 0 |
| 19/06/2026 |
6.44
|
500 | 6.30 | 6.49 | 6.30 | 0 | 0 | 0 |
| 18/06/2026 |
6.30
|
1,400 | 6.38 | 6.38 | 6.01 | 0 | 0 | 0 |
| 17/06/2026 |
6.40
|
900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 16/06/2026 |
6.43
|
4,200 | 6.03 | 6.43 | 5.99 | 0 | 0 | 0 |
| 15/06/2026 |
6.44
|
4,200 | 6.26 | 6.44 | 6.02 | 0 | 0 | 0 |
| 12/06/2026 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 11/06/2026 |
6.45
|
500 | 6.20 | 6.48 | 6.20 | 0 | 0 | 0 |
| 10/06/2026 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
| 09/06/2026 |
6.56
|
500 | 6.60 | 6.70 | 6.56 | 0 | 0 | 0 |
| 08/06/2026 |
6.59
|
300 | 6.68 | 6.68 | 6.59 | 0 | 0 | 0 |
| 05/06/2026 |
6.62
|
3,100 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
| 04/06/2026 |
6.50
|
1,000 | 6.15 | 6.50 | 6.15 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/06/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 01/06/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.50
|
200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 27/05/2026 |
6.49
|
1,600 | 6.70 | 6.70 | 6.44 | 0 | 0 | 0 |
| 26/05/2026 |
6.44
|
25,800 | 6.16 | 6.44 | 6.04 | 0 | 0 | 0 |
| 25/05/2026 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 22/05/2026 |
6.49
|
2,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/05/2026 |
6.30
|
3,500 | 6.33 | 6.33 | 6.30 | 0 | 0 | 0 |
| 20/05/2026 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 19/05/2026 |
6.59
|
5,600 | 6.50 | 6.59 | 6.45 | 0 | 0 | 0 |
| 18/05/2026 |
6.85
|
200 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 15/05/2026 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 14/05/2026 |
6.70
|
3,400 | 6.42 | 6.70 | 6.40 | 0 | 0 | 0 |
| 13/05/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 12/05/2026 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 11/05/2026 |
6.85
|
10,800 | 6.89 | 6.89 | 6.51 | 0 | 500 | 0 |
| 08/05/2026 |
6.51
|
9,400 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 07/05/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/05/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 05/05/2026 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 04/05/2026 |
6.85
|
800 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 |
| 29/04/2026 |
6.90
|
300 | 6.55 | 6.90 | 6.55 | 0 | 0 | 0 |
| 28/04/2026 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 24/04/2026 |
6.99
|
10,100 | 6.99 | 6.99 | 6.98 | 0 | 0 | 0 |
| 23/04/2026 |
6.70
|
1,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/04/2026 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 21/04/2026 |
6.88
|
200 | 7.14 | 7.14 | 6.88 | 0 | 0 | 0 |
| 20/04/2026 |
6.84
|
7,900 | 6.53 | 6.84 | 6.51 | 0 | 0 | 0 |
| 17/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |