| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.89% | 139,700 | 0 | 0 |
5.20
6.10
5.20
|
|
2 tháng
(2026-07-20) |
0.10 | 1.89% | 373,600 | 0 | 0 |
5.10
6.10
5.20
|
|
3 tháng
(2026-06-22) |
-0.40 | -6.90% | 558,800 | 0 | 0 |
5.10
6.10
5.20
|
|
6 tháng
(2026-03-23) |
-0.30 | -5.26% | 2,295,300 | 0 | 0 |
5.10
6.40
5.20
|
|
12 tháng
(2025-09-23) |
-1 | -15.63% | 10,367,400 | 0 | 0 |
5.10
6.80
5.20
|
|
24 tháng
(2024-09-30) |
-1.49 | -21.66% | 18,708,329 | 0 | 0 |
5.05
8.06
5.20
|
|
36 tháng
(2023-10-04) |
-5.09 | -48.50% | 36,069,100 | 0 | 0 |
5.05
13.20
5.20
|
|
60 tháng
(2021-10-14) |
-11.66 | -68.36% | 81,135,498 | 1,100 | 0.0 |
4.86
19.33
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.40
|
915,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/04/2026 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/04/2026 |
5.90
|
25,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/04/2026 |
5.70
|
8,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/04/2026 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/04/2026 |
5.70
|
28,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 23/04/2026 |
5.90
|
30,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/04/2026 |
5.90
|
38,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/04/2026 |
5.70
|
11,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5.70
|
3,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 17/04/2026 |
5.80
|
700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/04/2026 |
5.70
|
5,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/04/2026 |
5.70
|
7,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.80
|
5,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/04/2026 |
5.90
|
1,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/04/2026 |
5.80
|
9,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/04/2026 |
5.70
|
6,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/04/2026 |
5.80
|
200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/04/2026 |
5.70
|
10,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/04/2026 |
5.70
|
7,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/04/2026 |
5.80
|
2,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/04/2026 |
5.80
|
10,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/04/2026 |
5.80
|
6,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/03/2026 |
5.90
|
17,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 30/03/2026 |
5.90
|
3,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 27/03/2026 |
5.80
|
35,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/03/2026 |
5.90
|
1,300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/03/2026 |
5.90
|
11,200 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/03/2026 |
5.90
|
5,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/03/2026 |
5.70
|
31,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/03/2026 |
5.70
|
20,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/03/2026 |
5.70
|
23,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/03/2026 |
5.70
|
15,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/03/2026 |
5.70
|
1,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/03/2026 |
5.70
|
33,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/03/2026 |
5.80
|
33,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/03/2026 |
5.80
|
13,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/03/2026 |
5.90
|
2,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/03/2026 |
5.90
|
45,500 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 09/03/2026 |
5.50
|
98,000 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 06/03/2026 |
5.90
|
22,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 05/03/2026 |
6
|
17,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 04/03/2026 |
5.90
|
12,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 03/03/2026 |
6
|
21,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 02/03/2026 |
5.80
|
15,100 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/02/2026 |
6
|
35,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
4,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 25/02/2026 |
6.10
|
45,300 | 6 | 6.10 | 5.20 | 0 | 0 | 0 |
| 24/02/2026 |
6.10
|
3,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 23/02/2026 |
6.10
|
31,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 20/02/2026 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/02/2026 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/02/2026 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/02/2026 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/02/2026 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/02/2026 |
6.10
|
9,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 12/02/2026 |
6
|
800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 11/02/2026 |
6.10
|
300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 10/02/2026 |
6
|
14,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/02/2026 |
6
|
22,600 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 06/02/2026 |
6
|
7,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 05/02/2026 |
6
|
12,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 04/02/2026 |
6
|
5,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 03/02/2026 |
6
|
3,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 02/02/2026 |
6
|
13,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 30/01/2026 |
6.10
|
18,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 29/01/2026 |
6.10
|
12,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 28/01/2026 |
6
|
16,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 27/01/2026 |
6
|
31,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/01/2026 |
6.10
|
71,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 23/01/2026 |
6.20
|
9,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 22/01/2026 |
6.30
|
10,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 21/01/2026 |
6.20
|
9,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 20/01/2026 |
6.20
|
17,700 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 19/01/2026 |
6.10
|
7,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 16/01/2026 |
6.20
|
50,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 15/01/2026 |
6.20
|
14,400 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 14/01/2026 |
6.20
|
33,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/01/2026 |
6.20
|
34,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.20
|
8,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 09/01/2026 |
6.10
|
9,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 08/01/2026 |
6.30
|
30,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 07/01/2026 |
6.30
|
22,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/01/2026 |
6.20
|
31,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
6.40
|
915,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/01/2026 |
6.10
|
18,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 01/01/2026 |
6.30
|
9,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 31/12/2025 |
6.30
|
9,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 30/12/2025 |
6.30
|
16,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 29/12/2025 |
6.40
|
11,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/12/2025 |
6.20
|
29,200 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 25/12/2025 |
6.20
|
69,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/12/2025 |
6.30
|
93,400 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 23/12/2025 |
6.40
|
39,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/12/2025 |
6.50
|
156,700 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
| 19/12/2025 |
6.70
|
52,400 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 18/12/2025 |
6.80
|
3,415,800 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 17/12/2025 |
6.10
|
36,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 16/12/2025 |
6.20
|
2,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 15/12/2025 |
6
|
16,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |