| 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) |
-1.10 | -15.07% | 18,900 | 600 | 0 |
5.80
7.40
5.80
|
|
2 tháng
(2026-07-13) |
-1 | -13.89% | 37,100 | 400 | 0 |
5.80
7.60
5.80
|
|
3 tháng
(2026-06-15) |
0.20 | 3.33% | 222,700 | 300 | 0 |
5.80
7.80
5.80
|
|
6 tháng
(2026-03-16) |
-0.70 | -10.14% | 341,200 | -11,700 | -0.0 |
5.80
7.80
5.80
|
|
12 tháng
(2025-09-16) |
-1.10 | -15.07% | 602,000 | 1,700 | 0.1 |
5.80
7.80
5.80
|
|
24 tháng
(2024-09-23) |
-1.49 | -19.40% | 1,959,465 | -13,400 | -0.0 |
5.80
8
5.80
|
|
36 tháng
(2023-09-27) |
-0.47 | -7% | 5,016,426 | -43,967 | -0.4 |
5.80
10.23
5.80
|
|
60 tháng
(2021-10-07) |
-2.51 | -28.80% | 7,798,316 | -140,653 | -1.6 |
4.10
10.23
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/09/2026 |
5.80
|
1,200 | 5.90 | 5.90 | 5.80 | 0 | 200 | 0 |
| 10/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/09/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 08/09/2026 |
6.20
|
300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/09/2026 |
6.20
|
600 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 04/09/2026 |
6.20
|
600 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/09/2026 |
6.20
|
2,600 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 28/08/2026 |
6
|
5,100 | 6 | 6.60 | 5.90 | 700 | 0 | 0 |
| 27/08/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 26/08/2026 |
6.50
|
900 | 6.60 | 6.60 | 6 | 0 | 600 | 0 |
| 25/08/2026 |
6
|
800 | 6.10 | 6.10 | 6 | 300 | 0 | 0 |
| 24/08/2026 |
6.10
|
2,100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 21/08/2026 |
6.40
|
600 | 6.60 | 6.80 | 6.40 | 200 | 0 | 0 |
| 20/08/2026 |
6.90
|
400 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 19/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 18/08/2026 |
6.70
|
500 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 17/08/2026 |
6.70
|
1,200 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 14/08/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/08/2026 |
7.40
|
900 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
| 12/08/2026 |
7.30
|
2,200 | 6.90 | 7.30 | 6.70 | 0 | 0 | 0 |
| 11/08/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/08/2026 |
7.10
|
4,600 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 07/08/2026 |
7.30
|
200 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 06/08/2026 |
7.40
|
1,000 | 6.70 | 7.40 | 6.50 | 0 | 0 | 0 |
| 05/08/2026 |
7
|
700 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
| 04/08/2026 |
7
|
1,600 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
| 03/08/2026 |
7.40
|
1,400 | 7.10 | 7.50 | 6.80 | 0 | 0 | 0 |
| 31/07/2026 |
7.50
|
1,100 | 6.40 | 7.50 | 6.40 | 0 | 0 | 0 |
| 30/07/2026 |
7.10
|
1,000 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
| 29/07/2026 |
7.10
|
400 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 28/07/2026 |
7.40
|
600 | 7.50 | 7.50 | 6.60 | 0 | 0 | 0 |
| 27/07/2026 |
7.30
|
800 | 7.10 | 7.30 | 6.90 | 0 | 100 | 0 |
| 24/07/2026 |
7.40
|
400 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 23/07/2026 |
7.50
|
700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/07/2026 |
7.50
|
400 | 7.50 | 7.50 | 7.20 | 0 | 100 | 0 |
| 21/07/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/07/2026 |
7.30
|
600 | 6.90 | 7.60 | 6.90 | 0 | 0 | 0 |
| 17/07/2026 |
7.60
|
500 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |
| 16/07/2026 |
7.40
|
600 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 15/07/2026 |
7.40
|
600 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 14/07/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/07/2026 |
7.20
|
800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 10/07/2026 |
6.60
|
1,000 | 6.60 | 6.80 | 6.60 | 200 | 0 | 0 |
| 09/07/2026 |
7
|
600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 08/07/2026 |
6.60
|
500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/07/2026 |
7.20
|
20,800 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 06/07/2026 |
7.50
|
19,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/07/2026 |
7.50
|
19,700 | 6.90 | 7.60 | 6.90 | 0 | 200 | 0 |
| 02/07/2026 |
7.60
|
9,500 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 01/07/2026 |
7.50
|
18,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/06/2026 |
7.60
|
17,400 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 29/06/2026 |
7.50
|
15,800 | 7.10 | 7.80 | 7.10 | 200 | 100 | 0 |
| 26/06/2026 |
7.80
|
21,400 | 7.20 | 7.80 | 7.10 | 0 | 0 | 0 |
| 25/06/2026 |
7.30
|
16,700 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
| 24/06/2026 |
6.80
|
7,300 | 5.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 23/06/2026 |
6.40
|
9,200 | 5.60 | 6.40 | 5.60 | 0 | 400 | 0 |
| 22/06/2026 |
6.10
|
1,500 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 19/06/2026 |
6
|
1,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 18/06/2026 |
5.90
|
1,200 | 5.80 | 5.90 | 5.80 | 100 | 0 | 0 |
| 17/06/2026 |
5.90
|
700 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 16/06/2026 |
6
|
2,600 | 5.70 | 6 | 5.70 | 100 | 0 | 0 |
| 15/06/2026 |
6
|
800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 12/06/2026 |
6
|
700 | 6 | 6 | 6 | 200 | 0 | 0 |
| 11/06/2026 |
5.90
|
800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/06/2026 |
5.90
|
3,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 09/06/2026 |
6
|
900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 08/06/2026 |
5.90
|
1,100 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 05/06/2026 |
6.20
|
1,500 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 04/06/2026 |
6.20
|
400 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 03/06/2026 |
6.30
|
2,600 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 02/06/2026 |
6.30
|
2,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 01/06/2026 |
6.20
|
400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 29/05/2026 |
6.20
|
700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/05/2026 |
6.30
|
4,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 27/05/2026 |
6.40
|
11,100 | 6.20 | 6.40 | 6.10 | 0 | 200 | 0 |
| 26/05/2026 |
6.30
|
600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 25/05/2026 |
6.30
|
800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 22/05/2026 |
6.30
|
5,600 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 21/05/2026 |
6.30
|
9,100 | 6.30 | 6.30 | 6.20 | 200 | 9,000 | 0 |
| 20/05/2026 |
6.30
|
2,900 | 6.10 | 6.30 | 6.10 | 0 | 2,000 | 0 |
| 19/05/2026 |
6.30
|
4,700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/05/2026 |
6.30
|
2,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/05/2026 |
6.20
|
1,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/05/2026 |
6.10
|
4,800 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 13/05/2026 |
6.20
|
2,400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 12/05/2026 |
6.40
|
2,500 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 11/05/2026 |
6
|
2,600 | 6.50 | 6.70 | 5.90 | 0 | 0 | 0 |
| 08/05/2026 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 300 | 0 |
| 07/05/2026 |
6.70
|
2,800 | 6.60 | 6.70 | 6.40 | 0 | 1,400 | 0 |
| 06/05/2026 |
6.50
|
2,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 05/05/2026 |
6.60
|
1,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/05/2026 |
6.60
|
1,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 29/04/2026 |
6.60
|
900 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 28/04/2026 |
6.60
|
1,100 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 24/04/2026 |
6.60
|
900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 23/04/2026 |
6.90
|
3,400 | 7 | 7 | 6.60 | 200 | 0 | 0 |
| 22/04/2026 |
7
|
8,800 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 21/04/2026 |
6.70
|
4,100 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 20/04/2026 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 17/04/2026 |
6.80
|
800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |