| 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) |
0.10 | 1.52% | 3,725,600 | 0 | 0 |
6.40
6.80
6.60
|
|
2 tháng
(2026-07-13) |
0.30 | 4.69% | 3,811,000 | 0 | 0 |
6
6.80
6.60
|
|
3 tháng
(2026-06-15) |
0.70 | 11.67% | 3,846,800 | 0 | 0 |
6
7.70
6.60
|
|
6 tháng
(2026-03-16) |
0.70 | 11.67% | 6,059,000 | 0 | 0 |
5.73
7.70
6.60
|
|
12 tháng
(2025-09-16) |
1.15 | 20.82% | 9,192,800 | -100 | -0.0 |
5.09
7.70
6.60
|
|
24 tháng
(2024-09-23) |
3.34 | 99.19% | 15,493,462 | -21,700 | -0.1 |
3.27
7.70
6.60
|
|
36 tháng
(2023-09-27) |
1.97 | 41.73% | 22,479,111 | -30,800 | -0.1 |
3.27
7.70
6.60
|
|
60 tháng
(2021-10-07) |
-5.41 | -44.68% | 139,450,647 | -76,500 | -0.5 |
3.27
17.89
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
5.82
|
88,900 | 5.91 | 6.27 | 5.73 | 0 | 0 | 0 |
| 15/04/2026 |
5.73
|
30,400 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 14/04/2026 |
6.09
|
21,000 | 5.82 | 6.09 | 5.64 | 0 | 0 | 0 |
| 13/04/2026 |
5.82
|
800 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 10/04/2026 |
5.73
|
36,700 | 6.64 | 6.64 | 5.73 | 0 | 0 | 0 |
| 09/04/2026 |
6.18
|
64,300 | 6.45 | 6.55 | 6.18 | 0 | 0 | 0 |
| 08/04/2026 |
6
|
63,900 | 5.91 | 6.45 | 5.82 | 0 | 0 | 0 |
| 07/04/2026 |
5.91
|
6,800 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 06/04/2026 |
5.91
|
120,900 | 6.18 | 6.27 | 5.91 | 0 | 0 | 0 |
| 03/04/2026 |
5.73
|
20,100 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 |
| 02/04/2026 |
5.91
|
106,600 | 5.82 | 6.27 | 5.73 | 0 | 0 | 0 |
| 01/04/2026 |
5.73
|
17,400 | 6.27 | 6.27 | 5.73 | 0 | 0 | 0 |
| 31/03/2026 |
6.18
|
161,200 | 5.91 | 6.36 | 5.91 | 0 | 0 | 0 |
| 30/03/2026 |
5.82
|
9,100 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 27/03/2026 |
6
|
7,200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/03/2026 |
6
|
51,100 | 5.82 | 6.36 | 5.82 | 0 | 0 | 0 |
| 25/03/2026 |
5.82
|
2,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 24/03/2026 |
5.73
|
8,700 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 23/03/2026 |
5.73
|
38,000 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
| 20/03/2026 |
5.91
|
23,900 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
| 19/03/2026 |
5.82
|
9,700 | 6.18 | 6.18 | 5.82 | 0 | 0 | 0 |
| 18/03/2026 |
5.82
|
69,300 | 5.82 | 6.27 | 5.82 | 0 | 0 | 0 |
| 17/03/2026 |
6.18
|
34,400 | 6.09 | 6.18 | 5.55 | 0 | 0 | 0 |
| 16/03/2026 |
6
|
15,700 | 5.73 | 6 | 5.73 | 0 | 0 | 0 |
| 13/03/2026 |
5.45
|
15,100 | 5.91 | 5.91 | 5.45 | 0 | 0 | 0 |
| 12/03/2026 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/03/2026 |
5.45
|
32,500 | 5.36 | 5.82 | 5.36 | 0 | 0 | 0 |
| 10/03/2026 |
5.36
|
3,500 | 5.36 | 5.73 | 5.36 | 0 | 0 | 0 |
| 09/03/2026 |
5.73
|
60,700 | 5.55 | 5.73 | 5.09 | 0 | 0 | 0 |
| 06/03/2026 |
5.64
|
2,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/03/2026 |
6.09
|
18,400 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 04/03/2026 |
5.82
|
66,000 | 5.91 | 6 | 5.82 | 0 | 0 | 0 |
| 03/03/2026 |
6
|
20,400 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 02/03/2026 |
6
|
37,700 | 5.73 | 6.18 | 5.64 | 0 | 0 | 0 |
| 27/02/2026 |
6.09
|
117,800 | 5.91 | 6.09 | 5.73 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
61,600 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 |
| 25/02/2026 |
5.73
|
11,300 | 5.73 | 5.82 | 5.45 | 0 | 0 | 0 |
| 24/02/2026 |
5.73
|
16,100 | 5.82 | 5.82 | 5.45 | 0 | 0 | 0 |
| 23/02/2026 |
5.64
|
2,300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/02/2026 |
5.64
|
43,200 | 5.64 | 6.09 | 5.64 | 0 | 0 | 0 |
| 12/02/2026 |
5.64
|
19,900 | 5.64 | 6.09 | 5.64 | 0 | 0 | 0 |
| 11/02/2026 |
5.91
|
14,500 | 5.55 | 6 | 5.55 | 0 | 0 | 0 |
| 10/02/2026 |
5.73
|
33,800 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 09/02/2026 |
5.73
|
2,600 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 |
| 06/02/2026 |
5.73
|
22,800 | 6.18 | 6.18 | 5.73 | 0 | 0 | 0 |
| 05/02/2026 |
6.09
|
226,400 | 5.55 | 6.09 | 5.55 | 0 | 0 | 0 |
| 04/02/2026 |
5.55
|
41,100 | 5.64 | 5.82 | 5.55 | 0 | 0 | 0 |
| 03/02/2026 |
5.55
|
91,800 | 5.64 | 6 | 5.55 | 0 | 0 | 0 |
| 02/02/2026 |
5.55
|
71,400 | 5.73 | 5.91 | 5.55 | 0 | 0 | 0 |
| 30/01/2026 |
5.73
|
31,400 | 5.91 | 5.91 | 5.45 | 0 | 0 | 0 |
| 29/01/2026 |
5.45
|
25,000 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 28/01/2026 |
5.45
|
61,300 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 |
| 27/01/2026 |
5.64
|
31,400 | 5.45 | 5.64 | 5.45 | 0 | 0 | 0 |
| 26/01/2026 |
5.45
|
19,400 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
| 23/01/2026 |
5.55
|
1,800 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 22/01/2026 |
5.45
|
24,000 | 5.64 | 5.91 | 5.45 | 0 | 0 | 0 |
| 21/01/2026 |
5.91
|
6,700 | 5.55 | 5.91 | 5.55 | 0 | 0 | 0 |
| 20/01/2026 |
5.55
|
9,900 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 19/01/2026 |
5.64
|
43,900 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 16/01/2026 |
5.55
|
5,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 15/01/2026 |
5.64
|
15,300 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
| 14/01/2026 |
5.45
|
30,700 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 13/01/2026 |
5.55
|
300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 12/01/2026 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/01/2026 |
5.55
|
115,000 | 5.55 | 5.55 | 5.27 | 0 | 0 | 0 |
| 08/01/2026 |
5.64
|
22,000 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 07/01/2026 |
5.64
|
12,500 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 06/01/2026 |
5.55
|
3,200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 05/01/2026 |
5.55
|
3,500 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
| 31/12/2025 |
5.55
|
600 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 30/12/2025 |
5.55
|
10,200 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 29/12/2025 |
5.73
|
700 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 26/12/2025 |
5.73
|
3,200 | 5.73 | 5.73 | 5.27 | 0 | 0 | 0 |
| 25/12/2025 |
5.45
|
500 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 24/12/2025 |
5.64
|
300 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 23/12/2025 |
5.55
|
9,000 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 22/12/2025 |
5.55
|
4,000 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 19/12/2025 |
5.55
|
2,000 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 18/12/2025 |
5.55
|
1,700 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 17/12/2025 |
5.55
|
1,000 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 16/12/2025 |
5.82
|
900 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
| 15/12/2025 |
5.45
|
6,300 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 12/12/2025 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 11/12/2025 |
5.55
|
10,100 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 10/12/2025 |
5.64
|
19,100 | 5.55 | 5.73 | 5.45 | 0 | 0 | 0 |
| 09/12/2025 |
5.64
|
3,600 | 6.09 | 6.09 | 5.55 | 0 | 0 | 0 |
| 08/12/2025 |
5.73
|
3,200 | 5.55 | 5.73 | 5.55 | 0 | 0 | 0 |
| 05/12/2025 |
5.55
|
10,300 | 5.64 | 5.73 | 5.55 | 0 | 0 | 0 |
| 04/12/2025 |
5.73
|
3,200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 03/12/2025 |
5.73
|
5,100 | 5.64 | 5.82 | 5.55 | 0 | 0 | 0 |
| 02/12/2025 |
5.55
|
4,600 | 5.55 | 5.64 | 5.55 | 0 | 0 | 0 |
| 01/12/2025 |
5.55
|
400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 28/11/2025 |
5.55
|
1,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 27/11/2025 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 26/11/2025 |
5.55
|
9,300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 25/11/2025 |
5.55
|
6,400 | 5.55 | 5.73 | 5.45 | 0 | 0 | 0 |
| 24/11/2025 |
5.55
|
3,000 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 |
| 21/11/2025 |
5.82
|
1,400 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 20/11/2025 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 19/11/2025 |
5.64
|
3,100 | 5.73 | 5.82 | 5.64 | 0 | 0 | 0 |