| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.50 | -8.33% | 645,200 | 300 | 0 |
5.40
6
5.50
|
|
2 tháng
(2026-04-20) |
-1 | -15.38% | 1,128,100 | 300 | 0 |
5.40
6.50
5.50
|
|
3 tháng
(2026-03-19) |
-1 | -15.38% | 2,007,200 | 400 | 0 |
5.40
6.50
5.50
|
|
6 tháng
(2025-12-19) |
-1.30 | -19.12% | 3,982,700 | -900 | -0.0 |
5.40
7
5.50
|
|
12 tháng
(2025-06-23) |
-2.20 | -28.57% | 12,083,100 | -24,400 | -0.2 |
5.40
8.70
5.50
|
|
24 tháng
(2024-06-27) |
-17 | -75.56% | 74,610,648 | -7,896,412 | -108.7 |
5.40
22.50
5.50
|
|
36 tháng
(2023-07-03) |
-18.74 | -77.31% | 163,090,293 | -8,250,823 | -107.2 |
5.40
32.96
5.50
|
|
60 tháng
(2021-07-13) |
-20.26 | -78.65% | 384,528,496 | -5,834,381 | -29.1 |
5.40
34.68
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
7
|
302,900 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 15/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 14/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/01/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/01/2026 |
6.80
|
225,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 08/01/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/01/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 06/01/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/01/2026 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 26/12/2025 |
7
|
94,500 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 25/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/12/2025 |
6.80
|
117,300 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/12/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/12/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/12/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/12/2025 |
7
|
349,200 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 11/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 10/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/12/2025 |
6.90
|
192,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/12/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/11/2025 |
7
|
222,300 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 27/11/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 26/11/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/11/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/11/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
78,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 20/11/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/11/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/11/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/11/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/11/2025 |
7
|
151,300 | 7 | 7.10 | 6.90 | 800 | 0 | 0.0 |
| 13/11/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/11/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/11/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 10/11/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/11/2025 |
6.80
|
273,100 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 06/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 04/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 03/11/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 31/10/2025 |
6.60
|
139,500 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 30/10/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/10/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 28/10/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 27/10/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 24/10/2025 |
6.30
|
184,600 | 6.50 | 6.50 | 6.20 | 0 | 1,000 | -0.0 |
| 23/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/10/2025 |
6.40
|
277,600 | 6.90 | 7 | 6.40 | 1,000 | 0 | 0.0 |
| 16/10/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/10/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/10/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/10/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 10/10/2025 |
6.90
|
190,100 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 09/10/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/10/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/10/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 06/10/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 03/10/2025 |
6.80
|
162,100 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 02/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 01/10/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/09/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/09/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/09/2025 |
6.90
|
215,200 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 25/09/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/09/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/09/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/09/2025 |
7.40
|
145,500 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/09/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/09/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/09/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/09/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/09/2025 |
7.50
|
185,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/09/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/09/2025 |
7.70
|
353,100 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 04/09/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/09/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/08/2025 |
7.80
|
258,600 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 28/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |