| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.20 | -3.23% | 289,900 | 0 | 0 |
5
7.20
6
|
|
2 tháng
(2026-07-20) |
-0.20 | -3.23% | 560,900 | 0 | 0 |
5
7.30
6
|
|
3 tháng
(2026-06-18) |
-0.20 | -3.23% | 869,500 | 0 | 0 |
5
7.30
6
|
|
6 tháng
(2026-03-20) |
-0.20 | -3.23% | 1,656,200 | 0 | 0 |
5
7.40
6
|
|
12 tháng
(2025-09-22) |
-0.20 | -3.23% | 4,657,854 | 0 | 0 |
3.90
7.40
6
|
|
24 tháng
(2024-09-26) |
0.15 | 2.58% | 11,667,178 | 0 | 0 |
3.58
7.60
6
|
|
36 tháng
(2023-10-02) |
3.26 | 119.31% | 21,293,361 | -35 | -0.0 |
2.26
7.60
6
|
|
60 tháng
(2021-10-12) |
0.55 | 10.04% | 73,649,654 | -3,535 | -0.1 |
2.17
13.87
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
5.60
|
800 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/04/2026 |
5.50
|
6,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/04/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 24/04/2026 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/04/2026 |
5
|
7,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 22/04/2026 |
5.50
|
12,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/04/2026 |
5.60
|
46,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/04/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/04/2026 |
5
|
9,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 16/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/04/2026 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/04/2026 |
5.50
|
1,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/04/2026 |
5.50
|
2,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 08/04/2026 |
5.10
|
15,200 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 07/04/2026 |
5.20
|
31,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 06/04/2026 |
5.50
|
7,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/04/2026 |
5.40
|
6,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/04/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/04/2026 |
5.40
|
16,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 31/03/2026 |
5.60
|
12,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/03/2026 |
5
|
7,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/03/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/03/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/03/2026 |
5.50
|
2,100 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/03/2026 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/03/2026 |
5.30
|
7,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/03/2026 |
5.20
|
1,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 19/03/2026 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/03/2026 |
5.30
|
13,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/03/2026 |
5.60
|
11,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/03/2026 |
5.60
|
600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/03/2026 |
5.70
|
12,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/03/2026 |
5.60
|
300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/03/2026 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/03/2026 |
5.50
|
300 | 4.50 | 5.60 | 4.50 | 0 | 0 | 0 |
| 09/03/2026 |
5
|
20,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 06/03/2026 |
5.20
|
10,200 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 05/03/2026 |
5.20
|
9,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/03/2026 |
5.20
|
900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/03/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/03/2026 |
5.90
|
25,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 27/02/2026 |
5.90
|
18,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
4,800 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/02/2026 |
5.80
|
1,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 24/02/2026 |
5.70
|
1,900 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 23/02/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/02/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 19/02/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 18/02/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 17/02/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 16/02/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 13/02/2026 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/02/2026 |
6.20
|
600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/02/2026 |
5.80
|
1,500 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 10/02/2026 |
5.80
|
42,800 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 09/02/2026 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/02/2026 |
5.50
|
54,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/02/2026 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/02/2026 |
5.90
|
6,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 03/02/2026 |
6.30
|
13,600 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/01/2026 |
5.60
|
5,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/01/2026 |
5.70
|
52,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 28/01/2026 |
5.90
|
15,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/01/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/01/2026 |
5.90
|
1,200 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
| 23/01/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/01/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/01/2026 |
6
|
4,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/01/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/01/2026 |
6.30
|
42,000 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/01/2026 |
6.30
|
80,000 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 15/01/2026 |
6.40
|
700 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 14/01/2026 |
6.60
|
800 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.10
|
2,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 09/01/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/01/2026 |
6
|
11,000 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 07/01/2026 |
6.60
|
1,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/01/2026 |
6.90
|
400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 05/01/2026 |
6.50
|
2,500 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 02/01/2026 |
5.60
|
5,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 01/01/2026 |
6.90
|
2,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 31/12/2025 |
6.90
|
2,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/12/2025 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
6.80
|
5,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/12/2025 |
6.90
|
21,700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/12/2025 |
7.10
|
80,500 | 6.90 | 7.10 | 6.30 | 0 | 0 | 0 |
| 23/12/2025 |
6.90
|
3,100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/12/2025 |
6.90
|
3,000 | 6.70 | 7 | 6.40 | 0 | 0 | 0 |
| 18/12/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 17/12/2025 |
6
|
200 | 7 | 7 | 6 | 0 | 0 | 0 |
| 16/12/2025 |
6.60
|
2,100 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/12/2025 |
6.40
|
7,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/12/2025 |
6.50
|
20,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/12/2025 |
6.80
|
22,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |