| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.09 | 1.32% | 179,400 | -2,900 | 0 |
6.53
6.99
6.89
|
|
2 tháng
(2026-06-01) |
-0.21 | -2.96% | 221,800 | -2,400 | 0 |
6.43
7.10
6.89
|
|
3 tháng
(2026-05-04) |
0.44 | 6.82% | 396,100 | -3,000 | 0 |
6.43
7.15
6.89
|
|
6 tháng
(2026-02-02) |
0.28 | 4.24% | 696,000 | -3,200 | -0.0 |
6.06
7.15
6.89
|
|
12 tháng
(2025-08-04) |
-0.32 | -4.44% | 1,479,000 | 3,600 | 0.0 |
6.06
7.47
6.89
|
|
24 tháng
(2024-08-09) |
-0.57 | -7.64% | 3,340,500 | 1,250 | 0.0 |
6.06
7.90
6.89
|
|
36 tháng
(2023-08-15) |
-3.81 | -35.61% | 4,679,900 | -8,850 | -0.0 |
6.06
11.15
6.89
|
|
60 tháng
(2021-08-25) |
-2.94 | -29.89% | 14,171,400 | -6,881 | -1.0 |
6.06
16.83
6.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2026 |
6.30
|
19,600 | 6.50 | 6.50 | 6.15 | 0 | 0 | 0 |
| 06/03/2026 |
6.56
|
9,900 | 6.35 | 6.56 | 6.35 | 0 | 0 | 0 |
| 05/03/2026 |
6.25
|
5,800 | 6.25 | 6.40 | 6.25 | 0 | 100 | -0.0 |
| 04/03/2026 |
6.25
|
4,300 | 6.37 | 6.37 | 6.25 | 0 | 0 | 0 |
| 03/03/2026 |
6.35
|
12,900 | 6.35 | 6.40 | 6.33 | 0 | 0 | 0 |
| 02/03/2026 |
6.35
|
14,000 | 7 | 7 | 6.20 | 0 | 100 | -0.0 |
| 27/02/2026 |
6.62
|
5,700 | 6.51 | 6.65 | 6.50 | 0 | 0 | 0 |
| 26/02/2026 |
6.64
|
15,200 | 6.50 | 6.64 | 6.34 | 0 | 0 | 0 |
| 25/02/2026 |
6.50
|
4,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/02/2026 |
6.67
|
9,900 | 6.65 | 6.89 | 6.60 | 0 | 0 | 0 |
| 23/02/2026 |
6.65
|
12,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 13/02/2026 |
6.70
|
2,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/02/2026 |
6.70
|
300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/02/2026 |
6.60
|
2,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/02/2026 |
6.64
|
700 | 6.70 | 6.70 | 6.64 | 0 | 0 | 0 |
| 09/02/2026 |
6.64
|
11,300 | 6.64 | 6.94 | 6.64 | 0 | 0 | 0 |
| 06/02/2026 |
6.64
|
8,700 | 6.70 | 6.70 | 6.64 | 0 | 0 | 0 |
| 05/02/2026 |
6.70
|
5,200 | 6.95 | 6.95 | 6.61 | 100 | 0 | 0.0 |
| 04/02/2026 |
6.70
|
4,700 | 6.79 | 6.79 | 6.61 | 0 | 0 | 0 |
| 03/02/2026 |
6.75
|
5,900 | 6.61 | 6.75 | 6.60 | 0 | 100 | -0.0 |
| 02/02/2026 |
6.61
|
1,400 | 6.85 | 6.85 | 6.61 | 0 | 0 | 0 |
| 30/01/2026 |
6.85
|
2,700 | 6.70 | 6.85 | 6.70 | 0 | 0 | 0 |
| 29/01/2026 |
6.84
|
4,300 | 6.82 | 6.84 | 6.80 | 0 | 0 | 0 |
| 28/01/2026 |
6.76
|
1,200 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 27/01/2026 |
6.70
|
4,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/01/2026 |
6.70
|
12,100 | 6.70 | 6.70 | 6.51 | 0 | 0 | 0 |
| 23/01/2026 |
6.70
|
8,300 | 6.75 | 6.76 | 6.70 | 0 | 0 | 0 |
| 22/01/2026 |
6.80
|
5,200 | 6.77 | 6.80 | 6.75 | 0 | 0 | 0 |
| 21/01/2026 |
6.77
|
2,300 | 6.78 | 6.78 | 6.77 | 0 | 0 | 0 |
| 20/01/2026 |
6.75
|
4,500 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 |
| 19/01/2026 |
6.80
|
2,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 16/01/2026 |
6.85
|
7,100 | 7.12 | 7.12 | 6.71 | 0 | 0 | 0 |
| 15/01/2026 |
6.70
|
1,400 | 7.05 | 7.05 | 6.70 | 0 | 0 | 0 |
| 14/01/2026 |
6.90
|
1,300 | 6.95 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2026 |
6.95
|
2,500 | 6.70 | 6.99 | 6.70 | 0 | 0 | 0 |
| 12/01/2026 |
6.65
|
1,200 | 6.95 | 6.95 | 6.65 | 0 | 0 | 0 |
| 09/01/2026 |
6.95
|
25,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/01/2026 |
6.91
|
1,500 | 6.95 | 7 | 6.91 | 100 | 0 | 0.0 |
| 07/01/2026 |
6.95
|
1,200 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 06/01/2026 |
6.97
|
3,700 | 6.65 | 6.97 | 6.65 | 0 | 500 | -0.0 |
| 05/01/2026 |
6.88
|
2,600 | 6.85 | 6.88 | 6.85 | 0 | 0 | 0 |
| 31/12/2025 |
6.90
|
4,100 | 6.85 | 6.90 | 6.85 | 0 | 0 | 0 |
| 30/12/2025 |
6.85
|
1,500 | 6.76 | 6.89 | 6.76 | 0 | 0 | 0 |
| 29/12/2025 |
6.75
|
600 | 6.72 | 6.90 | 6.72 | 0 | 0 | 0 |
| 26/12/2025 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 25/12/2025 |
7
|
7,300 | 6.95 | 7 | 6.95 | 0 | 0 | 0 |
| 24/12/2025 |
6.95
|
400 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 23/12/2025 |
6.70
|
4,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.90
|
1,700 | 6.85 | 6.90 | 6.72 | 0 | 0 | 0 |
| 19/12/2025 |
6.85
|
3,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
7
|
2,200 | 6.75 | 7 | 6.75 | 0 | 0 | 0 |
| 17/12/2025 |
7.10
|
4,800 | 7.25 | 7.25 | 6.63 | 0 | 0 | 0 |
| 16/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/12/2025 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/12/2025 |
6.80
|
2,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/12/2025 |
7
|
1,200 | 6.95 | 7 | 6.90 | 0 | 0 | 0 |
| 10/12/2025 |
6.97
|
6,800 | 7 | 7 | 6.97 | 0 | 0 | 0 |
| 09/12/2025 |
7
|
3,900 | 7.08 | 7.08 | 7 | 0 | 0 | 0 |
| 08/12/2025 |
6.83
|
1,500 | 7 | 7.09 | 6.83 | 0 | 0 | 0 |
| 05/12/2025 |
7
|
1,000 | 7.12 | 7.15 | 6.64 | 0 | 0 | 0 |
| 04/12/2025 |
7.02
|
1,600 | 7.02 | 7.02 | 7.01 | 0 | 0 | 0 |
| 03/12/2025 |
7.05
|
800 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 |
| 02/12/2025 |
7.08
|
1,700 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 01/12/2025 |
7.01
|
6,600 | 7 | 7.18 | 7 | 0 | 0 | 0 |
| 28/11/2025 |
7
|
3,300 | 7.08 | 7.09 | 7 | 0 | 0 | 0 |
| 27/11/2025 |
7.08
|
4,000 | 6.95 | 7.08 | 6.95 | 0 | 0 | 0 |
| 26/11/2025 |
6.89
|
19,100 | 6.88 | 6.90 | 6.88 | 0 | 0 | 0 |
| 25/11/2025 |
6.88
|
300 | 6.82 | 6.88 | 6.82 | 0 | 0 | 0 |
| 24/11/2025 |
6.81
|
4,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
400 | 6.90 | 6.90 | 6.69 | 0 | 0 | 0 |
| 20/11/2025 |
6.90
|
3,800 | 6.81 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/11/2025 |
6.90
|
700 | 6.89 | 6.90 | 6.89 | 0 | 0 | 0 |
| 18/11/2025 |
6.90
|
1,800 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
| 17/11/2025 |
6.90
|
4,500 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
| 14/11/2025 |
6.90
|
4,800 | 6.90 | 6.90 | 6.85 | 0 | 1,600 | -0.0 |
| 13/11/2025 |
6.90
|
3,800 | 6.86 | 6.90 | 6.86 | 0 | 0 | 0 |
| 12/11/2025 |
7.19
|
600 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/11/2025 |
7.19
|
11,100 | 7.30 | 7.30 | 6.90 | 10,000 | 0 | 0.1 |
| 10/11/2025 |
7
|
3,500 | 6.99 | 7 | 6.80 | 0 | 0 | 0 |
| 07/11/2025 |
6.99
|
700 | 7 | 7 | 6.99 | 0 | 0 | 0 |
| 06/11/2025 |
6.97
|
6,500 | 7 | 7 | 6.97 | 0 | 0 | 0 |
| 05/11/2025 |
6.95
|
4,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/11/2025 |
6.90
|
7,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 03/11/2025 |
6.90
|
12,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 31/10/2025 |
7
|
1,300 | 7.01 | 7.01 | 7 | 0 | 0 | 0 |
| 30/10/2025 |
7.01
|
3,200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 29/10/2025 |
7
|
5,400 | 7 | 7.05 | 7 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
3,900 | 7.02 | 7.02 | 7 | 0 | 0 | 0 |
| 27/10/2025 |
7.02
|
1,100 | 6.86 | 7.03 | 6.86 | 0 | 100 | -0.0 |
| 24/10/2025 |
7.03
|
10,500 | 7.06 | 7.06 | 7.03 | 0 | 0 | 0 |
| 23/10/2025 |
7
|
2,600 | 7.10 | 7.17 | 7 | 0 | 0 | 0 |
| 22/10/2025 |
7
|
2,500 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 21/10/2025 |
6.95
|
3,000 | 7 | 7.10 | 6.95 | 0 | 0 | 0 |
| 20/10/2025 |
7.10
|
1,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/10/2025 |
7.20
|
11,500 | 7.15 | 7.20 | 7.15 | 0 | 0 | 0 |
| 16/10/2025 |
7.15
|
3,900 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 |
| 15/10/2025 |
7.15
|
6,900 | 7.09 | 7.15 | 7 | 0 | 0 | 0 |
| 14/10/2025 |
7.05
|
1,200 | 7.01 | 7.05 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
5,300 | 6.91 | 7.25 | 6.91 | 0 | 0 | 0 |
| 10/10/2025 |
6.91
|
2,200 | 7 | 7 | 6.91 | 0 | 0 | 0 |