| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.48 | -7.08% | 306,500 | -14,475 | 0 |
5.65
6.78
6.38
|
|
2 tháng
(2026-06-04) |
-0.71 | -10.13% | 1,156,800 | -16,121 | 0 |
5.65
7.02
6.38
|
|
3 tháng
(2026-05-05) |
0.02 | 0.32% | 2,710,300 | -69,131 | 0 |
5.65
7.02
6.38
|
|
6 tháng
(2026-02-04) |
0.06 | 0.96% | 4,503,800 | -72,031 | -0.0 |
5.65
7.02
6.38
|
|
12 tháng
(2025-08-08) |
0.20 | 3.21% | 10,926,200 | -63,131 | -0.1 |
5.65
7.02
6.38
|
|
24 tháng
(2024-08-13) |
-1.82 | -22.41% | 30,468,700 | -726,131 | -6.4 |
4.93
8.48
6.38
|
|
36 tháng
(2023-08-21) |
-0.12 | -1.86% | 201,429,100 | -52,527 | 0.0 |
4.93
9.52
6.38
|
|
60 tháng
(2021-08-30) |
1.96 | 45.08% | 470,883,000 | -562,893 | -6.6 |
3.35
10.39
6.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2026 |
6.38
|
5,700 | 6.32 | 6.39 | 6.32 | 0 | 400 | -0.0 |
| 10/03/2026 |
6.32
|
32,300 | 5.76 | 6.35 | 5.76 | 0 | 600 | -0.0 |
| 09/03/2026 |
6.12
|
14,800 | 6.32 | 6.32 | 6.06 | 0 | 600 | -0.0 |
| 06/03/2026 |
6.50
|
51,400 | 6.50 | 6.53 | 6.40 | 0 | 0 | 0 |
| 05/03/2026 |
6.54
|
41,300 | 6.63 | 6.63 | 6.54 | 0 | 100 | -0.0 |
| 04/03/2026 |
6.60
|
92,700 | 6.60 | 6.64 | 6.44 | 0 | 0 | 0 |
| 03/03/2026 |
6.60
|
29,600 | 6.56 | 6.62 | 6.56 | 0 | 0 | 0 |
| 02/03/2026 |
6.62
|
44,100 | 6.62 | 6.62 | 6.56 | 1,000 | 0 | 0.0 |
| 27/02/2026 |
6.62
|
18,500 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 |
| 26/02/2026 |
6.60
|
25,000 | 6.58 | 6.61 | 6.56 | 0 | 0 | 0 |
| 25/02/2026 |
6.58
|
34,700 | 6.58 | 6.62 | 6.53 | 0 | 0 | 0 |
| 24/02/2026 |
6.58
|
35,500 | 6.52 | 6.61 | 6.52 | 0 | 0 | 0 |
| 23/02/2026 |
6.54
|
54,900 | 6.48 | 6.56 | 6.40 | 900 | 0 | 0.0 |
| 13/02/2026 |
6.40
|
13,700 | 6.34 | 6.44 | 6.34 | 0 | 0 | 0 |
| 12/02/2026 |
6.32
|
22,700 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 |
| 11/02/2026 |
6.32
|
29,800 | 6.24 | 6.32 | 6.24 | 0 | 0 | 0 |
| 10/02/2026 |
6.22
|
26,300 | 6.18 | 6.23 | 6.18 | 0 | 0 | 0 |
| 09/02/2026 |
6.18
|
23,800 | 6.17 | 6.21 | 6.16 | 0 | 0 | 0 |
| 06/02/2026 |
6.16
|
38,200 | 6.22 | 6.22 | 6.16 | 0 | 0 | 0 |
| 05/02/2026 |
6.18
|
49,600 | 6.22 | 6.24 | 6.16 | 0 | 0 | 0 |
| 04/02/2026 |
6.24
|
28,900 | 6.22 | 6.25 | 6.19 | 0 | 0 | 0 |
| 03/02/2026 |
6.22
|
34,100 | 6.19 | 6.22 | 6.16 | 1,000 | 0 | 0.0 |
| 02/02/2026 |
6.19
|
19,800 | 6.19 | 6.19 | 6.16 | 0 | 0 | 0 |
| 30/01/2026 |
6.19
|
16,500 | 6.18 | 6.19 | 6.15 | 0 | 0 | 0 |
| 29/01/2026 |
6.18
|
32,100 | 6.18 | 6.19 | 6.16 | 0 | 0 | 0 |
| 28/01/2026 |
6.18
|
23,800 | 6.12 | 6.18 | 6.12 | 700 | 0 | 0.0 |
| 27/01/2026 |
6.12
|
27,400 | 6.08 | 6.14 | 6.08 | 0 | 0 | 0 |
| 26/01/2026 |
6.04
|
52,800 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 |
| 23/01/2026 |
6.10
|
75,500 | 6.04 | 6.10 | 6.04 | 0 | 0 | 0 |
| 22/01/2026 |
6.04
|
48,400 | 6.04 | 6.06 | 6.02 | 0 | 0 | 0 |
| 21/01/2026 |
5.98
|
151,600 | 6.01 | 6.02 | 5.98 | 0 | 0 | 0 |
| 20/01/2026 |
6
|
39,800 | 6.05 | 6.07 | 6 | 100 | 0 | 0.0 |
| 19/01/2026 |
6.06
|
66,000 | 6.02 | 6.06 | 6 | 0 | 0 | 0 |
| 16/01/2026 |
6.02
|
93,900 | 6.03 | 6.03 | 5.98 | 0 | 0 | 0 |
| 15/01/2026 |
6.03
|
54,500 | 6.04 | 6.06 | 5.96 | 0 | 0 | 0 |
| 14/01/2026 |
6.04
|
42,900 | 6 | 6.05 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.04
|
30,900 | 5.94 | 6.04 | 5.93 | 0 | 0 | 0 |
| 12/01/2026 |
6.02
|
49,300 | 5.86 | 6.02 | 5.86 | 0 | 0 | 0 |
| 09/01/2026 |
6
|
48,800 | 5.99 | 6 | 5.89 | 200 | 4,300 | -0.0 |
| 08/01/2026 |
6
|
86,300 | 5.92 | 6.02 | 5.92 | 0 | 0 | 0 |
| 07/01/2026 |
5.92
|
14,400 | 5.87 | 6.02 | 5.87 | 0 | 0 | 0 |
| 06/01/2026 |
5.86
|
41,200 | 5.88 | 5.99 | 5.84 | 0 | 200 | -0.0 |
| 05/01/2026 |
6.06
|
3,600 | 6 | 6.06 | 5.84 | 600 | 300 | 0.0 |
| 31/12/2025 |
6.06
|
5,100 | 5.96 | 6.06 | 5.94 | 0 | 0 | 0 |
| 30/12/2025 |
6.08
|
4,400 | 6 | 6.08 | 6 | 0 | 0 | 0 |
| 29/12/2025 |
6.08
|
23,800 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
| 26/12/2025 |
6.08
|
7,600 | 5.92 | 6.14 | 5.92 | 0 | 0 | 0 |
| 25/12/2025 |
6.06
|
1,500 | 6.02 | 6.06 | 5.92 | 0 | 200 | -0.0 |
| 24/12/2025 |
6.08
|
11,100 | 6.07 | 6.10 | 5.81 | 500 | 0 | 0.0 |
| 23/12/2025 |
6.08
|
8,900 | 6.06 | 6.16 | 5.68 | 0 | 0 | 0 |
| 22/12/2025 |
6.06
|
7,000 | 6.08 | 6.08 | 6 | 200 | 0 | 0.0 |
| 19/12/2025 |
6.08
|
200 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 18/12/2025 |
6.06
|
11,100 | 6.08 | 6.12 | 6.01 | 0 | 1,300 | -0.0 |
| 17/12/2025 |
6.16
|
3,100 | 6.05 | 6.16 | 6.05 | 0 | 0 | 0 |
| 16/12/2025 |
6.16
|
18,300 | 6.08 | 6.16 | 6.01 | 0 | 0 | 0 |
| 15/12/2025 |
6.16
|
6,300 | 6.04 | 6.16 | 6.04 | 0 | 0 | 0 |
| 12/12/2025 |
6.19
|
15,600 | 6.23 | 6.23 | 6.02 | 0 | 700 | -0.0 |
| 11/12/2025 |
6.19
|
2,900 | 6.18 | 6.19 | 6.16 | 0 | 800 | -0.0 |
| 10/12/2025 |
6.19
|
5,100 | 6.18 | 6.20 | 6.14 | 0 | 0 | 0 |
| 09/12/2025 |
6.18
|
3,500 | 6.22 | 6.22 | 6.13 | 0 | 700 | -0.0 |
| 08/12/2025 |
6.19
|
7,600 | 6.18 | 6.24 | 6.15 | 0 | 0 | 0 |
| 05/12/2025 |
6.24
|
10,000 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
| 04/12/2025 |
6.22
|
10,700 | 6.17 | 6.22 | 6.16 | 0 | 100 | -0.0 |
| 03/12/2025 |
6.22
|
15,000 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
| 02/12/2025 |
6.24
|
1,600 | 6.13 | 6.24 | 6.12 | 0 | 0 | 0 |
| 01/12/2025 |
6.25
|
11,200 | 6.31 | 6.31 | 6.20 | 0 | 0 | 0 |
| 28/11/2025 |
6.24
|
2,900 | 6.28 | 6.28 | 6.20 | 0 | 0 | 0 |
| 27/11/2025 |
6.24
|
6,500 | 6.37 | 6.37 | 6.13 | 0 | 800 | -0.0 |
| 26/11/2025 |
6.19
|
51,100 | 6.17 | 6.19 | 6.08 | 0 | 0 | 0 |
| 25/11/2025 |
6.18
|
4,900 | 6.11 | 6.18 | 6.11 | 0 | 0 | 0 |
| 24/11/2025 |
6.19
|
5,500 | 6.09 | 6.19 | 6.09 | 0 | 0 | 0 |
| 21/11/2025 |
6.19
|
3,000 | 6.10 | 6.19 | 6.08 | 0 | 100 | -0.0 |
| 20/11/2025 |
6.24
|
15,000 | 6.23 | 6.24 | 6.01 | 0 | 0 | 0 |
| 19/11/2025 |
6.23
|
47,200 | 6.11 | 6.23 | 6.08 | 0 | 0 | 0 |
| 18/11/2025 |
6.23
|
8,800 | 6.11 | 6.23 | 6.11 | 0 | 0 | 0 |
| 17/11/2025 |
6.24
|
2,400 | 6.25 | 6.27 | 6.24 | 0 | 100 | -0.0 |
| 14/11/2025 |
6.27
|
1,100 | 6.24 | 6.31 | 6.24 | 0 | 0 | 0 |
| 13/11/2025 |
6.32
|
35,000 | 6.23 | 6.35 | 6.23 | 0 | 0 | 0 |
| 12/11/2025 |
6.23
|
13,500 | 6.08 | 6.23 | 6.01 | 0 | 0 | 0 |
| 11/11/2025 |
6.16
|
9,600 | 6.06 | 6.16 | 6.04 | 0 | 0 | 0 |
| 10/11/2025 |
6.10
|
12,400 | 6.04 | 6.12 | 6.04 | 0 | 0 | 0 |
| 07/11/2025 |
6.04
|
10,800 | 6.09 | 6.22 | 6.04 | 0 | 0 | 0 |
| 06/11/2025 |
6.23
|
6,800 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
| 05/11/2025 |
6.21
|
8,200 | 6.01 | 6.22 | 6.01 | 0 | 0 | 0 |
| 04/11/2025 |
6.21
|
9,600 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
| 03/11/2025 |
6.24
|
9,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 31/10/2025 |
6.30
|
8,200 | 6.24 | 6.31 | 6.08 | 0 | 0 | 0 |
| 30/10/2025 |
6.32
|
5,300 | 6.24 | 6.32 | 6.24 | 0 | 0 | 0 |
| 29/10/2025 |
6.33
|
31,200 | 6.34 | 6.34 | 6.12 | 0 | 0 | 0 |
| 28/10/2025 |
6.35
|
15,900 | 6.35 | 6.35 | 6.30 | 0 | 200 | -0.0 |
| 27/10/2025 |
6.35
|
4,100 | 6.35 | 6.35 | 6.08 | 0 | 200 | -0.0 |
| 24/10/2025 |
6.36
|
11,000 | 6.36 | 6.36 | 6.08 | 0 | 100 | -0.0 |
| 23/10/2025 |
6.36
|
13,100 | 6.01 | 6.36 | 6 | 0 | 0 | 0 |
| 22/10/2025 |
6.39
|
140,200 | 6.08 | 6.40 | 5.86 | 0 | 11,300 | -0.1 |
| 21/10/2025 |
6.14
|
13,100 | 5.88 | 6.32 | 5.88 | 0 | 100 | -0.0 |
| 20/10/2025 |
6.24
|
14,300 | 6.34 | 6.53 | 6.24 | 0 | 0 | 0 |
| 17/10/2025 |
6.52
|
22,300 | 6.50 | 6.53 | 6.48 | 100 | 0 | 0.0 |
| 16/10/2025 |
6.55
|
43,700 | 6.54 | 6.55 | 6.50 | 0 | 0 | 0 |
| 15/10/2025 |
6.54
|
31,000 | 6.57 | 6.57 | 6.34 | 0 | 0 | 0 |
| 14/10/2025 |
6.57
|
35,000 | 6.56 | 6.57 | 6.50 | 0 | 0 | 0 |