| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.20 | 3.03% | 242,100 | 0 | 0 |
6.40
7.20
6.80
|
|
2 tháng
(2026-07-20) |
0.50 | 7.94% | 569,000 | 0 | 0 |
5.50
7.20
6.80
|
|
3 tháng
(2026-06-19) |
-0.40 | -5.56% | 799,900 | 0 | 0 |
5.50
7.20
6.80
|
|
6 tháng
(2026-03-23) |
0.50 | 7.94% | 1,568,200 | 0 | 0 |
5.50
7.40
6.80
|
|
12 tháng
(2025-09-22) |
-0.80 | -10.53% | 3,804,600 | 0 | 0 |
5.50
8.10
6.80
|
|
24 tháng
(2024-09-27) |
-1.55 | -18.57% | 9,939,972 | 0 | 0 |
5.50
9.29
6.80
|
|
36 tháng
(2023-10-03) |
-2.25 | -24.89% | 14,594,650 | 0 | 0 |
5.50
10.28
6.80
|
|
60 tháng
(2021-10-13) |
-3.24 | -32.29% | 35,793,209 | -161,200 | -3.3 |
5.16
14.67
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
6.80
|
11,800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 16/09/2026 |
6.80
|
37,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/09/2026 |
6.60
|
10,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 14/09/2026 |
6.60
|
39,400 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
| 11/09/2026 |
6.60
|
10,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/09/2026 |
6.60
|
3,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 09/09/2026 |
6.60
|
4,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/09/2026 |
6.50
|
6,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/09/2026 |
6.60
|
8,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/09/2026 |
6.60
|
3,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 03/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 02/09/2026 |
6.60
|
15,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 01/09/2026 |
7.20
|
9,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 31/08/2026 |
6.60
|
39,400 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
| 28/08/2026 |
6.60
|
1,400 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/08/2026 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 26/08/2026 |
6.60
|
2,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/08/2026 |
6.40
|
1,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 24/08/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/08/2026 |
6.50
|
6,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/08/2026 |
6.50
|
4,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 19/08/2026 |
6.60
|
7,900 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 18/08/2026 |
6.60
|
28,400 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/08/2026 |
6.60
|
45,400 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 14/08/2026 |
6.20
|
15,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/08/2026 |
6.10
|
6,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/08/2026 |
6.20
|
26,700 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 11/08/2026 |
5.90
|
7,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/08/2026 |
5.90
|
3,700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/08/2026 |
6
|
1,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 06/08/2026 |
6
|
14,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 05/08/2026 |
6.10
|
6,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 04/08/2026 |
6
|
1,900 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/08/2026 |
6.10
|
12,900 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 31/07/2026 |
6
|
41,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
33,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 29/07/2026 |
6
|
11,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 28/07/2026 |
5.90
|
26,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 27/07/2026 |
6
|
3,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/07/2026 |
6.10
|
2,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 23/07/2026 |
6
|
47,300 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 |
| 22/07/2026 |
5.50
|
4,300 | 6.10 | 6.20 | 5.50 | 0 | 0 | 0 |
| 21/07/2026 |
6.20
|
9,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/07/2026 |
6.30
|
4,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 17/07/2026 |
6.50
|
7,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 16/07/2026 |
6.30
|
9,000 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 15/07/2026 |
6.30
|
3,100 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 14/07/2026 |
6.40
|
3,700 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
| 13/07/2026 |
6.70
|
5,800 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
| 10/07/2026 |
6.70
|
10,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/07/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 08/07/2026 |
6.70
|
1,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/07/2026 |
6.70
|
1,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/07/2026 |
6.90
|
2,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 03/07/2026 |
6.90
|
6,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 02/07/2026 |
6.70
|
46,300 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 01/07/2026 |
6.90
|
3,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 30/06/2026 |
6.90
|
7,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 29/06/2026 |
6.80
|
12,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/06/2026 |
6.90
|
21,300 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 25/06/2026 |
6.90
|
18,700 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 24/06/2026 |
7
|
13,700 | 6.80 | 7.10 | 6.50 | 0 | 0 | 0 |
| 23/06/2026 |
7.10
|
32,400 | 6.70 | 7.20 | 6.50 | 0 | 0 | 0 |
| 22/06/2026 |
6.70
|
18,400 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
| 19/06/2026 |
7.20
|
6,500 | 6.90 | 7.20 | 6.40 | 0 | 0 | 0 |
| 18/06/2026 |
7.10
|
200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 17/06/2026 |
7
|
7,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 16/06/2026 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/06/2026 |
7.10
|
2,200 | 7 | 7.20 | 6.60 | 0 | 0 | 0 |
| 12/06/2026 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/06/2026 |
6.90
|
800 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/06/2026 |
7.10
|
1,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/06/2026 |
7.20
|
2,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/06/2026 |
7.10
|
1,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/06/2026 |
7.30
|
1,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/06/2026 |
7.20
|
1,100 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 03/06/2026 |
7.20
|
2,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 02/06/2026 |
7.20
|
800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 01/06/2026 |
7.10
|
200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 29/05/2026 |
7.30
|
500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 28/05/2026 |
7.30
|
1,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/05/2026 |
7.30
|
10,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
7,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/05/2026 |
7.30
|
2,600 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 22/05/2026 |
7.30
|
3,900 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.20
|
1,400 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 20/05/2026 |
7.30
|
3,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 19/05/2026 |
7.30
|
1,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/05/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2026 |
7.30
|
27,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/05/2026 |
7.30
|
8,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/05/2026 |
7.30
|
65,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/05/2026 |
7.20
|
51,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 11/05/2026 |
7.20
|
1,900 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 08/05/2026 |
7.30
|
1,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 07/05/2026 |
7.30
|
22,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/05/2026 |
7
|
8,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/05/2026 |
7.20
|
5,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 04/05/2026 |
7.40
|
7,600 | 6.80 | 7.60 | 6.20 | 0 | 0 | 0 |
| 01/05/2026 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/04/2026 |
6.60
|
39,400 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |