| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 7.02% | 92,100 | -100 | -0.0 |
5.60
7.20
6
|
|
2 tháng
(2026-07-20) |
0.30 | 5.17% | 120,800 | -100 | -0.0 |
5.60
7.20
6
|
|
3 tháng
(2026-06-22) |
0 | 0% | 242,000 | -100 | -0.0 |
5.60
7.20
6
|
|
6 tháng
(2026-03-23) |
-0.90 | -12.86% | 448,700 | -100 | -0.0 |
5.60
7.40
6
|
|
12 tháng
(2025-09-23) |
-1.50 | -19.74% | 1,386,100 | -2,200 | -0.0 |
5.60
7.80
6
|
|
24 tháng
(2024-09-30) |
-1.70 | -21.79% | 2,677,744 | -2,200 | -0.0 |
5.60
12.60
6
|
|
36 tháng
(2023-10-04) |
-1.46 | -19.32% | 7,364,646 | -4,700 | -0.0 |
5.60
13.26
6
|
|
60 tháng
(2021-10-14) |
-16.88 | -73.46% | 19,150,116 | 25,500 | 0.4 |
5.60
27.04
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7
|
20,100 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 30/04/2026 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 29/04/2026 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/04/2026 |
6.90
|
4,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 27/04/2026 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 24/04/2026 |
6.80
|
3,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 23/04/2026 |
7
|
7,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/04/2026 |
7
|
1,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/04/2026 |
6.80
|
1,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 20/04/2026 |
6.80
|
5,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/04/2026 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/04/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
7
|
6,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/04/2026 |
6.90
|
2,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/04/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/04/2026 |
7.20
|
900 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| 09/04/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/04/2026 |
7.10
|
3,300 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 07/04/2026 |
7.30
|
2,100 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 06/04/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/04/2026 |
7.40
|
400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/04/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 01/04/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/03/2026 |
6.70
|
600 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
| 30/03/2026 |
6.60
|
500 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 27/03/2026 |
7
|
3,600 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 26/03/2026 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 25/03/2026 |
7.30
|
400 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 24/03/2026 |
7.40
|
200 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
| 23/03/2026 |
7
|
74,200 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
| 20/03/2026 |
6.70
|
14,300 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 19/03/2026 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/03/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/03/2026 |
6.60
|
2,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 16/03/2026 |
6.70
|
1,800 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 13/03/2026 |
6.60
|
600 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 12/03/2026 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/03/2026 |
6.80
|
600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/03/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 09/03/2026 |
6.40
|
21,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/03/2026 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/03/2026 |
6.60
|
700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 04/03/2026 |
6.60
|
4,800 | 6.60 | 7.60 | 6.50 | 0 | 0 | 0 |
| 03/03/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/03/2026 |
7.10
|
8,000 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 27/02/2026 |
6.80
|
8,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 26/02/2026 |
7
|
1,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/02/2026 |
7.10
|
13,400 | 6.70 | 7.30 | 6.50 | 0 | 0 | 0 |
| 24/02/2026 |
7
|
3,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 23/02/2026 |
7.20
|
1,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 20/02/2026 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 19/02/2026 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 18/02/2026 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/02/2026 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 16/02/2026 |
6.10
|
7,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/02/2026 |
7.30
|
4,500 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
| 12/02/2026 |
7.50
|
2,300 | 6.90 | 7.50 | 6.60 | 0 | 0 | 0 |
| 11/02/2026 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 10/02/2026 |
6.90
|
2,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/02/2026 |
7
|
2,200 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 06/02/2026 |
6.80
|
13,600 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/02/2026 |
6.20
|
15,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/02/2026 |
6.40
|
1,300 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 03/02/2026 |
6.70
|
6,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/02/2026 |
6.70
|
700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 30/01/2026 |
6.50
|
3,600 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 29/01/2026 |
6.40
|
4,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/01/2026 |
6.20
|
12,800 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
| 27/01/2026 |
6.60
|
30,700 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 26/01/2026 |
6.70
|
9,600 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 23/01/2026 |
7.10
|
29,500 | 7.80 | 8.50 | 7.10 | 0 | 0 | 0 |
| 22/01/2026 |
7.80
|
30,300 | 7.80 | 8.10 | 7.40 | 0 | 0 | 0 |
| 21/01/2026 |
7.80
|
71,400 | 7.10 | 7.80 | 7 | 0 | 0 | 0 |
| 20/01/2026 |
7.10
|
7,500 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 19/01/2026 |
7.50
|
26,600 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 16/01/2026 |
7.20
|
26,600 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 15/01/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/01/2026 |
7
|
2,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2026 |
7
|
4,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/01/2026 |
7
|
8,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 09/01/2026 |
7.20
|
6,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 08/01/2026 |
6.90
|
2,400 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 07/01/2026 |
7
|
4,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 06/01/2026 |
6.90
|
3,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/01/2026 |
7
|
20,100 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 02/01/2026 |
6.50
|
3,600 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 01/01/2026 |
6.50
|
1,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 31/12/2025 |
6.50
|
1,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 30/12/2025 |
6.70
|
18,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/12/2025 |
6.70
|
1,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/12/2025 |
6.90
|
1,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/12/2025 |
6.90
|
600 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 24/12/2025 |
6.80
|
3,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 23/12/2025 |
6.80
|
2,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.90
|
1,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/12/2025 |
6.90
|
3,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
6.60
|
4,200 | 6.90 | 6.90 | 6.60 | 0 | 2,100 | -0.0 |
| 17/12/2025 |
6.90
|
6,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.80
|
7,600 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 15/12/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |