| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.50 | -7.69% | 528,000 | 0 | 0 |
5.90
6.70
6
|
|
2 tháng
(2026-01-12) |
-0.20 | -3.23% | 1,324,200 | 0 | 0 |
5.90
6.70
6
|
|
3 tháng
(2025-12-15) |
0 | 0% | 1,520,800 | 0 | 0 |
5.90
6.70
6
|
|
6 tháng
(2025-09-15) |
0.10 | 1.69% | 3,130,400 | -100 | -0.0 |
5.60
6.70
6
|
|
12 tháng
(2025-03-18) |
1.30 | 27.66% | 7,305,600 | -100 | -0.0 |
4
6.70
6
|
|
24 tháng
(2024-03-25) |
1.50 | 33.33% | 11,053,516 | -30,800 | -0.1 |
3.60
6.70
6
|
|
36 tháng
(2023-03-29) |
1.40 | 30.43% | 27,579,793 | -30,900 | -0.1 |
3.60
6.70
6
|
|
60 tháng
(2021-04-08) |
0.96 | 19% | 147,704,005 | -204,200 | -2.6 |
3.60
19.68
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
6.10
|
28,000 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 14/10/2025 |
6.50
|
3,600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 13/10/2025 |
6.60
|
85,300 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 10/10/2025 |
6
|
1,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/10/2025 |
6.50
|
14,000 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
| 08/10/2025 |
6.20
|
900 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 07/10/2025 |
6.30
|
24,200 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 06/10/2025 |
6.30
|
387,200 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 03/10/2025 |
5.90
|
49,100 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/10/2025 |
5.90
|
50,000 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 01/10/2025 |
5.90
|
156,800 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 30/09/2025 |
6
|
1,000 | 5.80 | 6 | 5.80 | 0 | 100 | -0.0 |
| 29/09/2025 |
5.90
|
23,500 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 26/09/2025 |
5.60
|
30,200 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
| 25/09/2025 |
6.10
|
4,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 24/09/2025 |
6
|
7,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 23/09/2025 |
5.80
|
5,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/09/2025 |
5.70
|
17,200 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 19/09/2025 |
5.60
|
45,600 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 18/09/2025 |
5.70
|
97,900 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 17/09/2025 |
6.20
|
3,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/09/2025 |
6.10
|
11,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/09/2025 |
5.90
|
11,700 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 12/09/2025 |
5.90
|
20,500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 11/09/2025 |
6.20
|
24,200 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 10/09/2025 |
5.90
|
36,300 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 09/09/2025 |
6
|
79,000 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 08/09/2025 |
5.70
|
75,300 | 6.30 | 6.50 | 5.70 | 0 | 0 | 0 |
| 05/09/2025 |
6.30
|
13,400 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 04/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/09/2025 |
6.30
|
21,600 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 29/08/2025 |
6
|
19,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/08/2025 |
6.30
|
7,400 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/08/2025 |
6.30
|
90,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 26/08/2025 |
6.20
|
10,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/08/2025 |
6.20
|
33,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/08/2025 |
6.20
|
41,800 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 21/08/2025 |
6
|
45,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 20/08/2025 |
5.80
|
57,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 19/08/2025 |
6.20
|
15,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 18/08/2025 |
6.10
|
29,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 15/08/2025 |
6
|
108,400 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/08/2025 |
5.70
|
165,900 | 5.90 | 6.20 | 5.40 | 0 | 0 | 0 |
| 13/08/2025 |
5.70
|
276,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/08/2025 |
5.20
|
71,400 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/08/2025 |
5.10
|
58,200 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/08/2025 |
5.40
|
10,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/08/2025 |
5.40
|
9,100 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 06/08/2025 |
5.60
|
57,700 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
| 05/08/2025 |
5.50
|
133,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/08/2025 |
5.20
|
460,100 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 01/08/2025 |
4.80
|
44,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/07/2025 |
4.80
|
6,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/07/2025 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/07/2025 |
4.70
|
79,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/07/2025 |
4.80
|
131,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/07/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/07/2025 |
4.80
|
17,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/07/2025 |
4.70
|
7,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 22/07/2025 |
4.80
|
2,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/07/2025 |
4.70
|
10,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 18/07/2025 |
5
|
12,400 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
| 17/07/2025 |
4.70
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
1,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2025 |
4.70
|
38,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/07/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
2,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
99,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
4.70
|
18,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/07/2025 |
4.70
|
7,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/07/2025 |
4.70
|
5,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/07/2025 |
4.60
|
4,600 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/07/2025 |
4.40
|
2,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/07/2025 |
4.50
|
1,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/07/2025 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/06/2025 |
4.60
|
11,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/06/2025 |
4.50
|
3,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
16,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.70
|
90,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2025 |
4.70
|
61,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/06/2025 |
4.60
|
18,600 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 20/06/2025 |
4.50
|
600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/06/2025 |
4.40
|
19,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2025 |
4.50
|
4,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/06/2025 |
4.40
|
9,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/06/2025 |
4.30
|
10,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
14,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/06/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.30
|
7,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.40
|
5,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/06/2025 |
4.30
|
300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/06/2025 |
4.30
|
5,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/06/2025 |
4.30
|
7,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
5,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.20
|
10,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
5,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.10
|
2,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/05/2025 |
4.20
|
5,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.20
|
25,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |