| 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) |
-0.30 | -5.66% | 36,300 | 0 | 0 |
4.80
5.30
5
|
|
2 tháng
(2026-07-13) |
-1.10 | -18.03% | 90,500 | 0 | 0 |
4.80
6.10
5
|
|
3 tháng
(2026-06-15) |
-1 | -16.67% | 106,300 | 0 | 0 |
4.80
6.50
5
|
|
6 tháng
(2026-03-16) |
-1.80 | -26.47% | 255,600 | 0 | 0 |
4.80
7
5
|
|
12 tháng
(2025-09-16) |
-4.50 | -47.37% | 882,100 | 0 | 0 |
4.80
9.60
5
|
|
24 tháng
(2024-09-23) |
-7.14 | -58.82% | 3,555,834 | -6,839 | -0.0 |
4.80
12.37
5
|
|
36 tháng
(2023-09-27) |
-6.88 | -57.90% | 9,106,694 | -12,239 | -0.2 |
4.80
18.23
5
|
|
60 tháng
(2021-10-07) |
-0.52 | -9.39% | 15,942,986 | -16,239 | -0.3 |
4.80
18.23
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
6.80
|
2,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 14/04/2026 |
6.90
|
1,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/04/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 10/04/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.40
|
3,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 08/04/2026 |
6.30
|
1,700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/04/2026 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/04/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/04/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/04/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 01/04/2026 |
6.50
|
25,800 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 31/03/2026 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/03/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/03/2026 |
6.20
|
12,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 26/03/2026 |
6.50
|
12,300 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 25/03/2026 |
6.20
|
2,500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 24/03/2026 |
6.10
|
1,200 | 5.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 23/03/2026 |
6.80
|
8,200 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 20/03/2026 |
6.80
|
900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/03/2026 |
6.90
|
2,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 18/03/2026 |
6.90
|
200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 17/03/2026 |
7
|
5,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 16/03/2026 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/03/2026 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.50
|
2,400 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 11/03/2026 |
7.50
|
1,200 | 7.40 | 7.50 | 6.40 | 0 | 0 | 0 |
| 10/03/2026 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/03/2026 |
7
|
4,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 06/03/2026 |
7
|
4,400 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 05/03/2026 |
7.60
|
3,200 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 04/03/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/03/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/03/2026 |
7
|
1,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 27/02/2026 |
7.20
|
3,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/02/2026 |
7.20
|
2,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/02/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/02/2026 |
7.20
|
700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/02/2026 |
7.50
|
9,700 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 13/02/2026 |
7.10
|
1,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 12/02/2026 |
7.10
|
1,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 11/02/2026 |
7.40
|
300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/02/2026 |
7
|
2,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/02/2026 |
7
|
2,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/02/2026 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/02/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/02/2026 |
7
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/02/2026 |
7
|
15,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7
|
1,400 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 30/01/2026 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 29/01/2026 |
7.40
|
2,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/01/2026 |
7.40
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/01/2026 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/01/2026 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/01/2026 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/01/2026 |
7.50
|
900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/01/2026 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/01/2026 |
7.50
|
4,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2026 |
7.20
|
6,200 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/01/2026 |
7.20
|
7,100 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 14/01/2026 |
6.70
|
3,800 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 13/01/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/01/2026 |
7.20
|
4,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 09/01/2026 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/01/2026 |
7
|
900 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 07/01/2026 |
7
|
2,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/01/2026 |
7.10
|
26,000 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.20
|
3,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 31/12/2025 |
7.50
|
1,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 30/12/2025 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/12/2025 |
7.20
|
31,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/12/2025 |
7.70
|
8,600 | 7 | 7.80 | 6.70 | 0 | 0 | 0 |
| 25/12/2025 |
7.80
|
14,000 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/12/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/12/2025 |
7.80
|
6,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 22/12/2025 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/12/2025 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/12/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/12/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/12/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/12/2025 |
7.80
|
9,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 12/12/2025 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/12/2025 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/12/2025 |
7.90
|
38,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/12/2025 |
8
|
9,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 08/12/2025 |
8.30
|
120,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 05/12/2025 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/12/2025 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/12/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/12/2025 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/11/2025 |
8.10
|
800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/11/2025 |
8
|
1,200 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| 26/11/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/11/2025 |
7.90
|
7,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 24/11/2025 |
8
|
1,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 21/11/2025 |
8.20
|
10,500 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 20/11/2025 |
8
|
7,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 19/11/2025 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |