| 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) |
0.35 | 5.69% | 9,100 | 0 | 0 |
6.15
6.87
6.49
|
|
2 tháng
(2026-07-13) |
0.06 | 0.93% | 25,200 | 0 | 0 |
5.96
6.87
6.49
|
|
3 tháng
(2026-06-15) |
0.30 | 4.84% | 56,800 | 0 | 0 |
5.96
6.87
6.49
|
|
6 tháng
(2026-03-16) |
-1.03 | -13.68% | 133,300 | -1,200 | 0 |
5.96
7.78
6.49
|
|
12 tháng
(2025-09-16) |
-3.20 | -32.99% | 1,309,400 | -1,700 | -0.0 |
5.96
10.45
6.49
|
|
24 tháng
(2024-09-23) |
-2.26 | -25.80% | 7,503,000 | -71,300 | -1.0 |
5.96
17.60
6.49
|
|
36 tháng
(2023-09-27) |
-2.76 | -29.81% | 8,801,500 | -343,900 | -3.4 |
5.96
17.60
6.49
|
|
60 tháng
(2021-10-07) |
-8.24 | -55.91% | 17,876,000 | -270,325 | 9.8 |
5.96
18.15
6.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 11/09/2026 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 10/09/2026 |
6.50
|
3,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/09/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/09/2026 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 04/09/2026 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/09/2026 |
6.60
|
700 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 28/08/2026 |
6.30
|
400 | 6.27 | 6.30 | 6.27 | 0 | 0 | 0 |
| 27/08/2026 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 26/08/2026 |
6.75
|
1,200 | 6.60 | 6.75 | 6.40 | 0 | 0 | 0 |
| 25/08/2026 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 24/08/2026 |
6.87
|
200 | 6.88 | 6.88 | 6.87 | 0 | 0 | 0 |
| 21/08/2026 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 20/08/2026 |
6.47
|
500 | 6.39 | 6.47 | 6.39 | 0 | 0 | 0 |
| 19/08/2026 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 18/08/2026 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 17/08/2026 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 14/08/2026 |
6.15
|
1,000 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 13/08/2026 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 12/08/2026 |
6.15
|
1,300 | 6.14 | 6.15 | 6.14 | 0 | 0 | 0 |
| 11/08/2026 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/08/2026 |
6
|
400 | 5.97 | 6 | 5.97 | 0 | 0 | 0 |
| 07/08/2026 |
5.97
|
900 | 6.01 | 6.01 | 5.97 | 0 | 0 | 0 |
| 06/08/2026 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 05/08/2026 |
6.03
|
400 | 6.31 | 6.31 | 6.02 | 0 | 0 | 0 |
| 04/08/2026 |
6.20
|
2,200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 03/08/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/07/2026 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/07/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/07/2026 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/07/2026 |
6.05
|
300 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
| 24/07/2026 |
6.09
|
1,800 | 5.97 | 6.30 | 5.97 | 0 | 0 | 0 |
| 23/07/2026 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 22/07/2026 |
5.96
|
300 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 21/07/2026 |
5.96
|
1,700 | 6.29 | 6.35 | 5.96 | 0 | 0 | 0 |
| 20/07/2026 |
6.02
|
5,200 | 6.43 | 6.43 | 6 | 0 | 0 | 0 |
| 17/07/2026 |
6.42
|
700 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 16/07/2026 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 15/07/2026 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 14/07/2026 |
6.08
|
800 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 13/07/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 10/07/2026 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 09/07/2026 |
6.44
|
1,400 | 6.10 | 6.44 | 6.10 | 0 | 0 | 0 |
| 08/07/2026 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/07/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/07/2026 |
6.10
|
5,700 | 6.15 | 6.15 | 6.10 | 0 | 0 | 0 |
| 03/07/2026 |
6.10
|
1,000 | 6.05 | 6.10 | 6.05 | 0 | 0 | 0 |
| 02/07/2026 |
6.04
|
800 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 01/07/2026 |
6.45
|
4,700 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 |
| 30/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 26/06/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 25/06/2026 |
6.40
|
2,400 | 6.08 | 6.40 | 6.08 | 0 | 0 | 0 |
| 24/06/2026 |
6.10
|
2,800 | 6.11 | 6.11 | 6.10 | 0 | 0 | 0 |
| 23/06/2026 |
6.10
|
10,500 | 6.36 | 6.36 | 6.10 | 0 | 0 | 0 |
| 22/06/2026 |
6.40
|
500 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 |
| 19/06/2026 |
6.21
|
200 | 6.20 | 6.21 | 6.20 | 0 | 0 | 0 |
| 18/06/2026 |
6.25
|
1,000 | 6.22 | 6.25 | 6.22 | 0 | 0 | 0 |
| 17/06/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/06/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/06/2026 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/06/2026 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/06/2026 |
6.20
|
1,100 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 |
| 10/06/2026 |
6.35
|
300 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 |
| 09/06/2026 |
6.20
|
2,000 | 6.15 | 6.20 | 6.15 | 0 | 1,200 | 0 |
| 08/06/2026 |
6.55
|
200 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 05/06/2026 |
6.55
|
1,300 | 6.55 | 6.60 | 6.55 | 0 | 0 | 0 |
| 04/06/2026 |
6.50
|
1,500 | 6.20 | 6.55 | 6.20 | 0 | 0 | 0 |
| 03/06/2026 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/06/2026 |
6.40
|
1,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/06/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/05/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.50
|
1,000 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
| 27/05/2026 |
6.60
|
2,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 26/05/2026 |
6.60
|
1,800 | 6.60 | 6.60 | 6.25 | 0 | 0 | 0 |
| 25/05/2026 |
6.60
|
6,000 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 22/05/2026 |
6.60
|
2,500 | 6.56 | 6.85 | 6.51 | 0 | 0 | 0 |
| 21/05/2026 |
7
|
900 | 7 | 7 | 6.51 | 0 | 0 | 0 |
| 20/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/05/2026 |
7
|
300 | 6.95 | 7 | 6.95 | 0 | 0 | 0 |
| 18/05/2026 |
7
|
400 | 7 | 7 | 6.63 | 0 | 0 | 0 |
| 15/05/2026 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 14/05/2026 |
7.03
|
1,200 | 7 | 7.03 | 6.68 | 0 | 0 | 0 |
| 13/05/2026 |
7
|
400 | 6.55 | 7 | 6.55 | 0 | 0 | 0 |
| 12/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/05/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/05/2026 |
7
|
1,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/05/2026 |
6.68
|
2,800 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
| 05/05/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 24/04/2026 |
6.68
|
400 | 6.69 | 6.69 | 6.68 | 0 | 0 | 0 |
| 23/04/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/04/2026 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |