| 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) |
0.40 | 5.41% | 136,200 | 0 | 0 |
7.03
7.80
7.50
|
|
2 tháng
(2026-07-13) |
1.47 | 23.24% | 337,700 | -2,800 | 0 |
6.28
7.80
7.50
|
|
3 tháng
(2026-06-15) |
1.28 | 19.62% | 405,200 | -2,800 | 0 |
6.17
7.80
7.50
|
|
6 tháng
(2026-03-16) |
1.57 | 25.14% | 711,000 | -2,900 | 0.0 |
5.82
7.80
7.50
|
|
12 tháng
(2025-09-16) |
0.85 | 12.19% | 1,491,000 | 4,200 | 0.1 |
5.81
7.80
7.50
|
|
24 tháng
(2024-09-23) |
0.51 | 7.02% | 3,459,700 | 1,450 | 0.0 |
5.81
7.80
7.50
|
|
36 tháng
(2023-09-27) |
-2.03 | -20.65% | 4,553,700 | -7,250 | -0.0 |
5.81
10.45
7.50
|
|
60 tháng
(2021-10-07) |
-2.30 | -22.78% | 14,239,300 | -7,681 | -1.0 |
5.81
16.14
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
6.14
|
4,100 | 6.13 | 6.41 | 6.09 | 0 | 0 | 0 |
| 15/04/2026 |
6.42
|
700 | 6.04 | 6.42 | 6.04 | 0 | 0 | 0 |
| 14/04/2026 |
6.42
|
4,500 | 6.43 | 6.43 | 6.18 | 0 | 0 | 0 |
| 13/04/2026 |
6.42
|
7,200 | 6.23 | 6.42 | 6.23 | 0 | 0 | 0 |
| 10/04/2026 |
6.36
|
5,100 | 6.33 | 6.42 | 6.07 | 0 | 0 | 0 |
| 09/04/2026 |
6.33
|
6,100 | 6.25 | 6.42 | 6.19 | 0 | 0 | 0 |
| 08/04/2026 |
6.25
|
11,000 | 6.22 | 6.44 | 6.04 | 0 | 0 | 0 |
| 07/04/2026 |
6.04
|
700 | 6.06 | 6.06 | 6.04 | 0 | 0 | 0 |
| 06/04/2026 |
6.06
|
1,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 03/04/2026 |
5.95
|
4,600 | 5.99 | 5.99 | 5.95 | 0 | 0 | 0 |
| 02/04/2026 |
6.04
|
800 | 5.86 | 6.04 | 5.86 | 0 | 0 | 0 |
| 01/04/2026 |
5.95
|
2,300 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 31/03/2026 |
5.95
|
7,500 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 |
| 30/03/2026 |
6.02
|
2,100 | 5.90 | 6.03 | 5.90 | 0 | 0 | 0 |
| 27/03/2026 |
5.90
|
2,800 | 5.85 | 5.90 | 5.85 | 0 | 0 | 0 |
| 26/03/2026 |
5.82
|
3,800 | 6.14 | 6.14 | 5.82 | 0 | 700 | -0.0 |
| 25/03/2026 |
6.14
|
1,200 | 5.95 | 6.14 | 5.92 | 700 | 0 | 0.0 |
| 24/03/2026 |
5.95
|
3,200 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 |
| 23/03/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/03/2026 |
6.10
|
1,200 | 6.12 | 6.12 | 6.10 | 0 | 0 | 0 |
| 19/03/2026 |
6.14
|
1,200 | 6.04 | 6.14 | 6.04 | 0 | 0 | 0 |
| 18/03/2026 |
6.14
|
1,200 | 5.95 | 6.19 | 5.95 | 0 | 0 | 0 |
| 17/03/2026 |
6.19
|
1,000 | 6.23 | 6.23 | 6.19 | 0 | 0 | 0 |
| 16/03/2026 |
6.23
|
2,100 | 6.04 | 6.28 | 6.04 | 0 | 0 | 0 |
| 13/03/2026 |
6.09
|
3,100 | 6.15 | 6.15 | 6.09 | 0 | 0 | 0 |
| 12/03/2026 |
6.14
|
2,400 | 5.81 | 6.14 | 5.81 | 0 | 0 | 0 |
| 11/03/2026 |
5.81
|
19,200 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 |
| 10/03/2026 |
5.85
|
3,700 | 6.04 | 6.22 | 5.85 | 0 | 0 | 0 |
| 09/03/2026 |
6.04
|
19,600 | 6.23 | 6.23 | 5.90 | 0 | 0 | 0 |
| 06/03/2026 |
6.29
|
9,900 | 6.09 | 6.29 | 6.09 | 0 | 0 | 0 |
| 05/03/2026 |
5.99
|
5,800 | 5.99 | 6.14 | 5.99 | 0 | 100 | -0.0 |
| 04/03/2026 |
5.99
|
4,300 | 6.11 | 6.11 | 5.99 | 0 | 0 | 0 |
| 03/03/2026 |
6.09
|
12,900 | 6.09 | 6.14 | 6.07 | 0 | 0 | 0 |
| 02/03/2026 |
6.09
|
14,000 | 6.71 | 6.71 | 5.95 | 0 | 100 | -0.0 |
| 27/02/2026 |
6.35
|
5,700 | 6.24 | 6.38 | 6.23 | 0 | 0 | 0 |
| 26/02/2026 |
6.37
|
15,200 | 6.23 | 6.37 | 6.08 | 0 | 0 | 0 |
| 25/02/2026 |
6.23
|
4,200 | 6.43 | 6.43 | 6.23 | 0 | 0 | 0 |
| 24/02/2026 |
6.40
|
9,900 | 6.38 | 6.61 | 6.33 | 0 | 0 | 0 |
| 23/02/2026 |
6.38
|
12,700 | 6.43 | 6.43 | 6.33 | 0 | 0 | 0 |
| 13/02/2026 |
6.43
|
2,400 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 12/02/2026 |
6.43
|
300 | 6.33 | 6.43 | 6.33 | 0 | 0 | 0 |
| 11/02/2026 |
6.33
|
2,500 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 10/02/2026 |
6.37
|
700 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 |
| 09/02/2026 |
6.37
|
11,300 | 6.37 | 6.66 | 6.37 | 0 | 0 | 0 |
| 06/02/2026 |
6.37
|
8,700 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 |
| 05/02/2026 |
6.43
|
5,200 | 6.66 | 6.66 | 6.34 | 100 | 0 | 0.0 |
| 04/02/2026 |
6.43
|
4,700 | 6.51 | 6.51 | 6.34 | 0 | 0 | 0 |
| 03/02/2026 |
6.47
|
5,900 | 6.34 | 6.47 | 6.33 | 0 | 100 | -0.0 |
| 02/02/2026 |
6.34
|
1,400 | 6.57 | 6.57 | 6.34 | 0 | 0 | 0 |
| 30/01/2026 |
6.57
|
2,700 | 6.43 | 6.57 | 6.43 | 0 | 0 | 0 |
| 29/01/2026 |
6.56
|
4,300 | 6.54 | 6.56 | 6.52 | 0 | 0 | 0 |
| 28/01/2026 |
6.48
|
1,200 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 27/01/2026 |
6.43
|
4,200 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 26/01/2026 |
6.43
|
12,100 | 6.43 | 6.43 | 6.24 | 0 | 0 | 0 |
| 23/01/2026 |
6.43
|
8,300 | 6.47 | 6.48 | 6.43 | 0 | 0 | 0 |
| 22/01/2026 |
6.52
|
5,200 | 6.49 | 6.52 | 6.47 | 0 | 0 | 0 |
| 21/01/2026 |
6.49
|
2,300 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 20/01/2026 |
6.47
|
4,500 | 6.52 | 6.52 | 6.47 | 0 | 0 | 0 |
| 19/01/2026 |
6.52
|
2,400 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 |
| 16/01/2026 |
6.57
|
7,100 | 6.83 | 6.83 | 6.43 | 0 | 0 | 0 |
| 15/01/2026 |
6.43
|
1,400 | 6.76 | 6.76 | 6.43 | 0 | 0 | 0 |
| 14/01/2026 |
6.62
|
1,300 | 6.66 | 6.71 | 6.62 | 0 | 0 | 0 |
| 13/01/2026 |
6.66
|
2,500 | 6.43 | 6.70 | 6.43 | 0 | 0 | 0 |
| 12/01/2026 |
6.38
|
1,200 | 6.66 | 6.66 | 6.38 | 0 | 0 | 0 |
| 09/01/2026 |
6.66
|
25,000 | 6.62 | 6.71 | 6.62 | 0 | 0 | 0 |
| 08/01/2026 |
6.63
|
1,500 | 6.66 | 6.71 | 6.63 | 100 | 0 | 0.0 |
| 07/01/2026 |
6.66
|
1,200 | 6.71 | 6.71 | 6.66 | 0 | 0 | 0 |
| 06/01/2026 |
6.68
|
3,700 | 6.38 | 6.68 | 6.38 | 0 | 500 | -0.0 |
| 05/01/2026 |
6.60
|
2,600 | 6.57 | 6.60 | 6.57 | 0 | 0 | 0 |
| 31/12/2025 |
6.62
|
4,100 | 6.57 | 6.62 | 6.57 | 0 | 0 | 0 |
| 30/12/2025 |
6.57
|
1,500 | 6.48 | 6.61 | 6.48 | 0 | 0 | 0 |
| 29/12/2025 |
6.47
|
600 | 6.44 | 6.62 | 6.44 | 0 | 0 | 0 |
| 26/12/2025 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/12/2025 |
6.71
|
7,300 | 6.66 | 6.71 | 6.66 | 0 | 0 | 0 |
| 24/12/2025 |
6.66
|
400 | 6.71 | 6.71 | 6.66 | 0 | 0 | 0 |
| 23/12/2025 |
6.43
|
4,200 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 22/12/2025 |
6.62
|
1,700 | 6.57 | 6.62 | 6.44 | 0 | 0 | 0 |
| 19/12/2025 |
6.57
|
3,700 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 |
| 18/12/2025 |
6.71
|
2,200 | 6.47 | 6.71 | 6.47 | 0 | 0 | 0 |
| 17/12/2025 |
6.81
|
4,800 | 6.95 | 6.95 | 6.36 | 0 | 0 | 0 |
| 16/12/2025 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 15/12/2025 |
6.52
|
700 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 12/12/2025 |
6.52
|
2,500 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 11/12/2025 |
6.71
|
1,200 | 6.66 | 6.71 | 6.62 | 0 | 0 | 0 |
| 10/12/2025 |
6.68
|
6,800 | 6.71 | 6.71 | 6.68 | 0 | 0 | 0 |
| 09/12/2025 |
6.71
|
3,900 | 6.79 | 6.79 | 6.71 | 0 | 0 | 0 |
| 08/12/2025 |
6.55
|
1,500 | 6.71 | 6.80 | 6.55 | 0 | 0 | 0 |
| 05/12/2025 |
6.71
|
1,000 | 6.83 | 6.86 | 6.37 | 0 | 0 | 0 |
| 04/12/2025 |
6.73
|
1,600 | 6.73 | 6.73 | 6.72 | 0 | 0 | 0 |
| 03/12/2025 |
6.76
|
800 | 6.79 | 6.79 | 6.76 | 0 | 0 | 0 |
| 02/12/2025 |
6.79
|
1,700 | 6.72 | 6.81 | 6.72 | 0 | 0 | 0 |
| 01/12/2025 |
6.72
|
6,600 | 6.71 | 6.89 | 6.71 | 0 | 0 | 0 |
| 28/11/2025 |
6.71
|
3,300 | 6.79 | 6.80 | 6.71 | 0 | 0 | 0 |
| 27/11/2025 |
6.79
|
4,000 | 6.66 | 6.79 | 6.66 | 0 | 0 | 0 |
| 26/11/2025 |
6.61
|
19,100 | 6.60 | 6.62 | 6.60 | 0 | 0 | 0 |
| 25/11/2025 |
6.60
|
300 | 6.54 | 6.60 | 6.54 | 0 | 0 | 0 |
| 24/11/2025 |
6.53
|
4,900 | 6.62 | 6.62 | 6.52 | 0 | 0 | 0 |
| 21/11/2025 |
6.62
|
400 | 6.62 | 6.62 | 6.42 | 0 | 0 | 0 |
| 20/11/2025 |
6.62
|
3,800 | 6.53 | 6.62 | 6.52 | 0 | 0 | 0 |
| 19/11/2025 |
6.62
|
700 | 6.61 | 6.62 | 6.61 | 0 | 0 | 0 |