| 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) |
-0.70 | -11.48% | 401,100 | 0 | 0 |
5.40
6.10
5.40
|
|
2 tháng
(2026-07-13) |
-0.90 | -14.29% | 1,383,300 | 0 | 0 |
5.40
6.50
5.40
|
|
3 tháng
(2026-06-15) |
-1.80 | -25% | 2,986,400 | 0 | 0 |
5.40
7.70
5.40
|
|
6 tháng
(2026-03-16) |
-1.18 | -17.91% | 7,203,100 | 0 | 0 |
5.40
8.20
5.40
|
|
12 tháng
(2025-09-16) |
-2.38 | -30.61% | 12,967,800 | 0 | 0 |
5.40
8.20
5.40
|
|
24 tháng
(2024-09-23) |
-4.79 | -47.01% | 42,805,866 | 0 | 0 |
5.40
11.21
5.40
|
|
36 tháng
(2023-09-27) |
-25.17 | -82.34% | 125,687,716 | -500 | -0.0 |
5.40
30.57
5.40
|
|
60 tháng
(2021-10-07) |
0.86 | 18.95% | 198,311,933 | -169,300 | -1.9 |
4.26
34.74
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
6.49
|
24,800 | 6.49 | 6.49 | 6.11 | 0 | 0 | 0 |
| 15/04/2026 |
6.49
|
15,800 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
| 14/04/2026 |
6.39
|
18,500 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 |
| 13/04/2026 |
6.49
|
60,300 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 |
| 10/04/2026 |
6.49
|
11,400 | 6.39 | 6.49 | 6.30 | 0 | 0 | 0 |
| 09/04/2026 |
6.39
|
13,200 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 |
| 08/04/2026 |
6.39
|
17,400 | 6.58 | 6.67 | 6.39 | 0 | 0 | 0 |
| 07/04/2026 |
6.30
|
11,000 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 |
| 06/04/2026 |
6.39
|
36,800 | 6.39 | 6.86 | 6.39 | 0 | 0 | 0 |
| 03/04/2026 |
6.39
|
26,300 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 |
| 02/04/2026 |
6.39
|
19,500 | 6.21 | 6.39 | 6.21 | 0 | 0 | 0 |
| 01/04/2026 |
6.39
|
13,300 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
| 31/03/2026 |
6.39
|
51,600 | 6.39 | 6.39 | 6.21 | 0 | 0 | 0 |
| 30/03/2026 |
6.39
|
1,300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 27/03/2026 |
6.58
|
42,400 | 6.39 | 6.58 | 6.21 | 0 | 0 | 0 |
| 26/03/2026 |
6.39
|
36,100 | 6.67 | 6.67 | 6.21 | 0 | 0 | 0 |
| 25/03/2026 |
6.49
|
500 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
| 24/03/2026 |
6.49
|
118,300 | 6.49 | 6.58 | 6.21 | 0 | 0 | 0 |
| 23/03/2026 |
6.39
|
12,600 | 6.30 | 6.86 | 6.21 | 0 | 0 | 0 |
| 20/03/2026 |
6.67
|
52,000 | 6.49 | 6.67 | 6.30 | 0 | 0 | 0 |
| 19/03/2026 |
6.67
|
19,500 | 6.67 | 6.67 | 6.39 | 0 | 0 | 0 |
| 18/03/2026 |
6.76
|
8,300 | 6.58 | 6.76 | 6.49 | 0 | 0 | 0 |
| 17/03/2026 |
6.86
|
14,800 | 6.58 | 6.86 | 6.58 | 0 | 0 | 0 |
| 16/03/2026 |
6.58
|
37,300 | 6.95 | 7.13 | 6.49 | 0 | 0 | 0 |
| 13/03/2026 |
6.86
|
64,900 | 6.58 | 6.86 | 6.49 | 0 | 0 | 0 |
| 12/03/2026 |
6.76
|
21,000 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 |
| 11/03/2026 |
6.58
|
11,400 | 6.76 | 7.04 | 6.58 | 0 | 0 | 0 |
| 10/03/2026 |
6.76
|
19,300 | 6.76 | 7.13 | 6.49 | 0 | 0 | 0 |
| 09/03/2026 |
6.49
|
57,100 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 |
| 06/03/2026 |
7.13
|
52,600 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 |
| 05/03/2026 |
7.13
|
33,900 | 7.04 | 7.32 | 7.04 | 0 | 0 | 0 |
| 04/03/2026 |
7.23
|
96,900 | 7.04 | 7.23 | 6.76 | 0 | 0 | 0 |
| 03/03/2026 |
7.23
|
19,800 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
| 02/03/2026 |
7.23
|
64,600 | 7.13 | 7.23 | 6.86 | 0 | 0 | 0 |
| 27/02/2026 |
7.32
|
34,300 | 7.13 | 7.32 | 7.13 | 0 | 0 | 0 |
| 26/02/2026 |
7.13
|
33,700 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 25/02/2026 |
7.41
|
9,300 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
| 24/02/2026 |
7.41
|
124,900 | 7.23 | 7.69 | 7.23 | 0 | 0 | 0 |
| 23/02/2026 |
7.13
|
11,600 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 |
| 13/02/2026 |
7.04
|
50,500 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 12/02/2026 |
7.04
|
44,100 | 7.04 | 7.13 | 6.86 | 0 | 0 | 0 |
| 11/02/2026 |
7.04
|
24,500 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
| 10/02/2026 |
7.13
|
27,400 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 09/02/2026 |
7.13
|
19,400 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 06/02/2026 |
7.13
|
65,000 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 05/02/2026 |
7.41
|
67,600 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
| 04/02/2026 |
7.60
|
163,800 | 7.69 | 7.69 | 7.32 | 0 | 0 | 0 |
| 03/02/2026 |
7.60
|
36,200 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 |
| 02/02/2026 |
7.78
|
132,600 | 7.69 | 8.15 | 7.50 | 0 | 0 | 0 |
| 30/01/2026 |
7.50
|
29,100 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 |
| 29/01/2026 |
7.41
|
24,100 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 28/01/2026 |
7.41
|
4,600 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
| 27/01/2026 |
7.50
|
22,600 | 7.50 | 7.50 | 6.76 | 0 | 0 | 0 |
| 26/01/2026 |
7.50
|
6,500 | 7.32 | 7.50 | 7.23 | 0 | 0 | 0 |
| 23/01/2026 |
7.60
|
14,600 | 7.60 | 7.69 | 7.32 | 0 | 0 | 0 |
| 22/01/2026 |
7.60
|
51,000 | 7.32 | 7.69 | 7.13 | 0 | 0 | 0 |
| 21/01/2026 |
7.50
|
7,300 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 20/01/2026 |
7.41
|
9,800 | 7.60 | 7.60 | 7.32 | 0 | 0 | 0 |
| 19/01/2026 |
7.60
|
15,800 | 7.50 | 7.60 | 7.32 | 0 | 0 | 0 |
| 16/01/2026 |
7.50
|
19,100 | 7.50 | 7.60 | 7.23 | 0 | 0 | 0 |
| 15/01/2026 |
7.50
|
13,900 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 14/01/2026 |
7.60
|
76,400 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 |
| 13/01/2026 |
7.60
|
55,200 | 7.50 | 7.60 | 7.32 | 0 | 0 | 0 |
| 12/01/2026 |
7.60
|
110,500 | 7.78 | 7.78 | 7.41 | 0 | 0 | 0 |
| 09/01/2026 |
7.50
|
20,800 | 7.50 | 7.60 | 7.41 | 0 | 0 | 0 |
| 08/01/2026 |
7.69
|
93,500 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 |
| 07/01/2026 |
7.60
|
56,300 | 7.60 | 7.69 | 7.50 | 0 | 0 | 0 |
| 06/01/2026 |
7.60
|
66,100 | 7.41 | 7.78 | 7.41 | 0 | 0 | 0 |
| 05/01/2026 |
7.50
|
5,000 | 7.69 | 7.78 | 7.41 | 0 | 0 | 0 |
| 31/12/2025 |
7.50
|
8,400 | 7.78 | 7.78 | 7.32 | 0 | 0 | 0 |
| 30/12/2025 |
7.41
|
10,300 | 7.50 | 7.50 | 7.32 | 0 | 0 | 0 |
| 29/12/2025 |
7.50
|
15,100 | 7.78 | 7.78 | 7.50 | 0 | 0 | 0 |
| 26/12/2025 |
7.41
|
23,900 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
| 25/12/2025 |
7.41
|
9,400 | 7.41 | 7.50 | 7.41 | 0 | 0 | 0 |
| 24/12/2025 |
7.60
|
7,400 | 7.50 | 7.78 | 7.41 | 0 | 0 | 0 |
| 23/12/2025 |
7.41
|
5,000 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 |
| 22/12/2025 |
7.32
|
7,200 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 19/12/2025 |
7.23
|
7,400 | 7.23 | 7.41 | 7.13 | 0 | 0 | 0 |
| 18/12/2025 |
7.23
|
13,300 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
| 17/12/2025 |
7.41
|
4,000 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 16/12/2025 |
7.41
|
9,600 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
| 15/12/2025 |
7.50
|
25,100 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 12/12/2025 |
7.50
|
58,600 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
| 11/12/2025 |
7.60
|
25,200 | 7.50 | 7.69 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.69
|
4,400 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.69
|
17,100 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
| 08/12/2025 |
7.69
|
8,300 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
| 05/12/2025 |
7.69
|
38,100 | 7.87 | 7.97 | 7.69 | 0 | 0 | 0 |
| 04/12/2025 |
7.78
|
11,600 | 7.69 | 7.87 | 7.69 | 0 | 0 | 0 |
| 03/12/2025 |
7.69
|
17,300 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 02/12/2025 |
7.69
|
20,300 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 01/12/2025 |
7.69
|
18,300 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
| 28/11/2025 |
7.69
|
22,200 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
| 27/11/2025 |
7.87
|
25,300 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 |
| 26/11/2025 |
7.97
|
68,700 | 7.97 | 8.06 | 7.78 | 0 | 0 | 0 |
| 25/11/2025 |
8.06
|
46,800 | 7.60 | 8.15 | 7.60 | 0 | 0 | 0 |
| 24/11/2025 |
8.15
|
62,500 | 8.34 | 8.34 | 7.69 | 0 | 0 | 0 |
| 21/11/2025 |
8.15
|
79,900 | 7.41 | 8.15 | 7.41 | 0 | 0 | 0 |
| 20/11/2025 |
8.15
|
139,800 | 7.78 | 8.43 | 7.78 | 0 | 0 | 0 |
| 19/11/2025 |
7.78
|
41,700 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |