| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.40 | 26.92% | 329,300 | 900 | 0 |
4.20
6.90
6.40
|
|
2 tháng
(2026-04-13) |
1.30 | 24.53% | 373,400 | 900 | 0 |
4.20
6.90
6.40
|
|
3 tháng
(2026-03-16) |
1.80 | 37.50% | 452,600 | 900 | 0 |
4.20
6.90
6.40
|
|
6 tháng
(2025-12-15) |
-0.30 | -4.35% | 688,600 | -2,400 | -0.0 |
4.20
6.90
6.40
|
|
12 tháng
(2025-06-17) |
-1.70 | -20.48% | 3,226,000 | 4,100 | 0.1 |
4.20
9.30
6.40
|
|
24 tháng
(2024-06-24) |
-12.50 | -65.45% | 13,966,543 | 6,400 | 0.1 |
4.20
20.20
6.40
|
|
36 tháng
(2023-06-28) |
2 | 43.48% | 32,532,872 | -41,540 | -0.8 |
3.50
34.70
6.40
|
|
60 tháng
(2021-07-08) |
3.20 | 94.12% | 41,439,771 | -58,590 | -0.8 |
2.80
34.70
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
6.30
|
6,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/01/2026 |
6.30
|
900 | 6.40 | 6.40 | 6.30 | 0 | 100 | -0.0 |
| 09/01/2026 |
6.40
|
800 | 6.40 | 6.40 | 6.40 | 0 | 100 | -0.0 |
| 08/01/2026 |
6.40
|
2,800 | 6.40 | 6.40 | 6.30 | 0 | 400 | -0.0 |
| 07/01/2026 |
6.40
|
14,600 | 6.40 | 6.50 | 6.40 | 0 | 100 | -0.0 |
| 06/01/2026 |
6.40
|
1,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 05/01/2026 |
6.70
|
4,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 31/12/2025 |
6.70
|
3,400 | 6.50 | 6.70 | 6.10 | 0 | 200 | -0.0 |
| 30/12/2025 |
6.60
|
4,400 | 6.60 | 6.60 | 6.50 | 0 | 200 | -0.0 |
| 29/12/2025 |
6.50
|
300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/12/2025 |
6.60
|
1,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 25/12/2025 |
6.70
|
7,200 | 6.80 | 6.80 | 6.50 | 0 | 100 | -0.0 |
| 24/12/2025 |
6.80
|
2,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/12/2025 |
6.80
|
200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/12/2025 |
6.70
|
2,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/12/2025 |
6.80
|
3,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 17/12/2025 |
6.80
|
5,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/12/2025 |
6.70
|
27,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 12/12/2025 |
6.90
|
1,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/12/2025 |
6.90
|
2,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 10/12/2025 |
7
|
1,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 09/12/2025 |
7.10
|
1,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 08/12/2025 |
7.20
|
8,600 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/12/2025 |
7.20
|
4,600 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 04/12/2025 |
7
|
1,800 | 7.10 | 7.10 | 7 | 0 | 400 | -0.0 |
| 03/12/2025 |
7.10
|
2,300 | 7.10 | 7.10 | 7.10 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
7.10
|
6,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 01/12/2025 |
7.10
|
1,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/11/2025 |
7.10
|
2,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 27/11/2025 |
7
|
3,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/11/2025 |
7.10
|
8,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 25/11/2025 |
7.30
|
8,200 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 24/11/2025 |
7.30
|
5,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/11/2025 |
7
|
2,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/11/2025 |
7.30
|
700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/11/2025 |
7.20
|
4,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/11/2025 |
7.20
|
1,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 17/11/2025 |
7.30
|
12,000 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 14/11/2025 |
7.40
|
2,100 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/11/2025 |
7.40
|
6,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2025 |
7.30
|
3,100 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 11/11/2025 |
7.30
|
1,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/11/2025 |
7.20
|
4,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/11/2025 |
7.10
|
4,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/11/2025 |
7.40
|
400 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/11/2025 |
7.40
|
4,300 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 04/11/2025 |
7.40
|
9,900 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 03/11/2025 |
7.70
|
25,800 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 31/10/2025 |
7.70
|
18,500 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 30/10/2025 |
7.50
|
12,600 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
| 29/10/2025 |
7.70
|
46,500 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
18,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 27/10/2025 |
6.40
|
5,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 24/10/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/10/2025 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/10/2025 |
6.50
|
2,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/10/2025 |
6.50
|
15,200 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 20/10/2025 |
6.70
|
12,000 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 17/10/2025 |
6.80
|
23,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 16/10/2025 |
7
|
5,000 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/10/2025 |
7.10
|
3,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/10/2025 |
7.10
|
9,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7.10
|
6,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/10/2025 |
7.20
|
2,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/10/2025 |
7.20
|
10,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/10/2025 |
7.20
|
12,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 07/10/2025 |
7.20
|
16,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/10/2025 |
7.20
|
13,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 03/10/2025 |
7
|
7,800 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 02/10/2025 |
7.20
|
21,700 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 01/10/2025 |
7.20
|
8,000 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/09/2025 |
7.30
|
16,400 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 29/09/2025 |
7.90
|
26,700 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 26/09/2025 |
7.30
|
26,200 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 25/09/2025 |
7.20
|
4,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
2,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/09/2025 |
7.20
|
12,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 22/09/2025 |
7.20
|
17,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/09/2025 |
7.20
|
6,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/09/2025 |
7.10
|
41,000 | 7.50 | 7.60 | 7.10 | 0 | 0 | 0 |
| 17/09/2025 |
7.30
|
23,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 16/09/2025 |
7.50
|
11,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 15/09/2025 |
7.60
|
11,800 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/09/2025 |
7.90
|
26,900 | 7.40 | 7.90 | 7.10 | 0 | 0 | 0 |
| 11/09/2025 |
7.30
|
11,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/09/2025 |
7.20
|
14,200 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 09/09/2025 |
7.40
|
4,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/09/2025 |
7.40
|
14,500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 05/09/2025 |
7.70
|
21,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/09/2025 |
7.80
|
12,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 03/09/2025 |
7.80
|
24,500 | 7.90 | 7.90 | 7.60 | 0 | 4,200 | -0.0 |
| 29/08/2025 |
7.80
|
36,200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 28/08/2025 |
7.80
|
12,000 | 7.80 | 7.90 | 7.80 | 0 | 4,000 | 0 |
| 27/08/2025 |
8
|
9,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/08/2025 |
8
|
17,300 | 8 | 8 | 7.70 | 0 | 700 | -0.0 |
| 25/08/2025 |
8
|
43,600 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| 22/08/2025 |
7.70
|
56,100 | 8.10 | 8.10 | 7.50 | 100 | 0 | 0.0 |
| 21/08/2025 |
8.30
|
5,500 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |