| 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 | 3.39% | 431,100 | 0 | 0 |
5.80
10
6
|
|
2 tháng
(2026-07-20) |
0.20 | 3.39% | 751,800 | 0 | 0 |
5.80
10
6
|
|
3 tháng
(2026-06-18) |
0.20 | 3.39% | 1,170,000 | 0 | 0 |
5.80
10
6
|
|
6 tháng
(2026-03-20) |
0.28 | 4.85% | 2,391,400 | 0 | 0 |
5.52
10.26
6
|
|
12 tháng
(2025-09-22) |
0.28 | 4.85% | 4,106,225 | 0 | 0 |
5.23
10.26
6
|
|
24 tháng
(2024-09-26) |
0.37 | 6.41% | 6,717,274 | 0 | 0 |
4.86
10.26
6
|
|
36 tháng
(2023-10-02) |
1.12 | 22.39% | 10,983,142 | 0 | 0 |
4.50
10.26
6
|
|
60 tháng
(2021-10-12) |
-2.85 | -31.87% | 34,290,748 | 22,400 | -0.1 |
3.77
20.64
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
6.61
|
33,400 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 |
| 28/04/2026 |
6.61
|
12,400 | 6.71 | 6.71 | 6.51 | 0 | 0 | 0 |
| 27/04/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 24/04/2026 |
6.71
|
30,200 | 6.71 | 6.80 | 6.61 | 0 | 0 | 0 |
| 23/04/2026 |
6.61
|
11,800 | 6.80 | 6.90 | 6.51 | 0 | 0 | 0 |
| 22/04/2026 |
6.80
|
5,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 21/04/2026 |
6.90
|
29,200 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 |
| 20/04/2026 |
6.90
|
10,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/04/2026 |
7.00
|
10,400 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 |
| 16/04/2026 |
7.00
|
15,100 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 |
| 15/04/2026 |
7.00
|
21,900 | 7.00 | 7.20 | 6.90 | 0 | 0 | 0 |
| 14/04/2026 |
6.90
|
41,300 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/04/2026 |
7.30
|
7,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/04/2026 |
7.40
|
91,100 | 7.10 | 7.49 | 7.00 | 0 | 0 | 0 |
| 09/04/2026 |
7.10
|
8,000 | 7.10 | 7.10 | 7.00 | 0 | 0 | 0 |
| 08/04/2026 |
7.10
|
26,100 | 7.00 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/04/2026 |
7.00
|
58,700 | 7.00 | 7.30 | 6.90 | 0 | 0 | 0 |
| 06/04/2026 |
6.90
|
20,200 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 03/04/2026 |
7.20
|
26,500 | 7.49 | 7.49 | 7.20 | 0 | 0 | 0 |
| 02/04/2026 |
7.49
|
16,200 | 7.40 | 7.49 | 7.30 | 0 | 0 | 0 |
| 01/04/2026 |
7.20
|
15,100 | 7.59 | 7.59 | 7.20 | 0 | 0 | 0 |
| 31/03/2026 |
7.49
|
42,200 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 |
| 30/03/2026 |
7.79
|
25,400 | 7.59 | 7.79 | 7.59 | 0 | 0 | 0 |
| 27/03/2026 |
7.59
|
27,100 | 7.30 | 7.69 | 7.30 | 0 | 0 | 0 |
| 26/03/2026 |
7.49
|
15,200 | 7.49 | 7.69 | 7.40 | 0 | 0 | 0 |
| 25/03/2026 |
7.49
|
81,700 | 7.10 | 7.89 | 7.10 | 0 | 0 | 0 |
| 24/03/2026 |
7.00
|
61,400 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 23/03/2026 |
7.20
|
61,700 | 7.79 | 7.79 | 7.10 | 0 | 0 | 0 |
| 20/03/2026 |
7.79
|
40,900 | 8.18 | 8.38 | 7.69 | 0 | 0 | 0 |
| 19/03/2026 |
8.28
|
91,000 | 8.38 | 8.78 | 7.79 | 0 | 0 | 0 |
| 18/03/2026 |
8.18
|
64,800 | 7.69 | 8.58 | 7.59 | 0 | 0 | 0 |
| 17/03/2026 |
7.69
|
50,200 | 7.89 | 8.18 | 7.49 | 0 | 0 | 0 |
| 16/03/2026 |
8.09
|
107,600 | 8.38 | 8.38 | 7.40 | 0 | 0 | 0 |
| 13/03/2026 |
8.09
|
149,500 | 9.07 | 9.57 | 8.09 | 0 | 0 | 0 |
| 12/03/2026 |
9.17
|
56,900 | 9.37 | 9.47 | 8.68 | 0 | 0 | 0 |
| 11/03/2026 |
9.37
|
204,000 | 8.97 | 9.57 | 7.99 | 0 | 0 | 0 |
| 10/03/2026 |
8.97
|
174,000 | 9.96 | 9.96 | 8.97 | 0 | 0 | 0 |
| 09/03/2026 |
9.86
|
347,600 | 9.86 | 11.64 | 9.17 | 0 | 0 | 0 |
| 06/03/2026 |
9.86
|
210,500 | 10.75 | 11.34 | 9.76 | 0 | 0 | 0 |
| 05/03/2026 |
10.75
|
434,000 | 10.26 | 11.64 | 10.26 | 0 | 0 | 0 |
| 04/03/2026 |
10.26
|
492,200 | 9.86 | 10.26 | 9.37 | 0 | 0 | 0 |
| 03/03/2026 |
9.07
|
478,300 | 9.07 | 9.07 | 8.38 | 0 | 0 | 0 |
| 02/03/2026 |
7.89
|
156,900 | 7.69 | 7.89 | 7.20 | 0 | 0 | 0 |
| 27/02/2026 |
7.00
|
136,700 | 6.61 | 7.20 | 6.61 | 0 | 0 | 0 |
| 26/02/2026 |
6.61
|
30,100 | 6.61 | 6.61 | 6.41 | 0 | 0 | 0 |
| 25/02/2026 |
6.61
|
25,200 | 6.80 | 6.80 | 6.51 | 0 | 0 | 0 |
| 24/02/2026 |
6.61
|
21,100 | 6.71 | 6.90 | 6.61 | 0 | 0 | 0 |
| 23/02/2026 |
6.80
|
15,300 | 6.51 | 6.90 | 6.51 | 0 | 0 | 0 |
| 20/02/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 19/02/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 18/02/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 17/02/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 16/02/2026 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 13/02/2026 |
6.51
|
13,100 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 12/02/2026 |
6.41
|
11,300 | 6.61 | 6.61 | 6.41 | 0 | 0 | 0 |
| 11/02/2026 |
6.31
|
11,400 | 6.21 | 6.31 | 6.21 | 0 | 0 | 0 |
| 10/02/2026 |
6.21
|
26,600 | 6.80 | 6.80 | 6.11 | 0 | 0 | 0 |
| 09/02/2026 |
6.80
|
4,400 | 6.51 | 6.80 | 6.51 | 0 | 0 | 0 |
| 06/02/2026 |
6.61
|
50,800 | 6.80 | 6.80 | 6.02 | 0 | 0 | 0 |
| 05/02/2026 |
6.80
|
35,500 | 7.20 | 7.49 | 6.80 | 0 | 0 | 0 |
| 04/02/2026 |
7.10
|
77,100 | 6.80 | 7.49 | 6.80 | 0 | 0 | 0 |
| 03/02/2026 |
6.80
|
40,600 | 6.71 | 6.90 | 6.61 | 0 | 0 | 0 |
| 02/02/2026 |
6.71
|
26,800 | 6.71 | 7.40 | 6.51 | 0 | 0 | 0 |
| 30/01/2026 |
6.71
|
81,800 | 6.41 | 6.71 | 6.41 | 0 | 0 | 0 |
| 29/01/2026 |
6.41
|
7,000 | 6.61 | 6.61 | 6.31 | 0 | 0 | 0 |
| 28/01/2026 |
6.41
|
37,100 | 6.41 | 6.51 | 6.31 | 0 | 0 | 0 |
| 27/01/2026 |
6.31
|
22,500 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 26/01/2026 |
6.31
|
10,000 | 6.31 | 6.41 | 6.21 | 0 | 0 | 0 |
| 23/01/2026 |
6.31
|
6,800 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 |
| 22/01/2026 |
6.31
|
20,900 | 6.71 | 6.71 | 6.31 | 0 | 0 | 0 |
| 21/01/2026 |
6.41
|
9,400 | 6.41 | 6.71 | 6.31 | 0 | 0 | 0 |
| 20/01/2026 |
6.51
|
30,700 | 6.90 | 6.90 | 6.51 | 0 | 0 | 0 |
| 19/01/2026 |
6.61
|
10,700 | 6.31 | 6.90 | 6.31 | 0 | 0 | 0 |
| 16/01/2026 |
6.31
|
48,000 | 6.41 | 6.51 | 6.31 | 0 | 0 | 0 |
| 15/01/2026 |
6.31
|
6,500 | 6.61 | 6.61 | 6.31 | 0 | 0 | 0 |
| 14/01/2026 |
6.31
|
49,900 | 6.11 | 6.71 | 6.11 | 0 | 0 | 0 |
| 13/01/2026 |
6.02
|
13,800 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 |
| 12/01/2026 |
6.02
|
3,300 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 09/01/2026 |
6.11
|
8,500 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 08/01/2026 |
6.11
|
23,600 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 07/01/2026 |
6.02
|
6,200 | 6.11 | 6.21 | 6.02 | 0 | 0 | 0 |
| 06/01/2026 |
6.11
|
5,500 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
| 05/01/2026 |
6.11
|
31,200 | 5.82 | 6.21 | 5.82 | 0 | 0 | 0 |
| 02/01/2026 |
6.80
|
81,800 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 01/01/2026 |
5.80
|
5,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 31/12/2025 |
5.72
|
5,100 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 30/12/2025 |
5.82
|
5,300 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 29/12/2025 |
5.72
|
21,500 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 |
| 26/12/2025 |
5.72
|
3,900 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 25/12/2025 |
5.72
|
4,100 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 24/12/2025 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 23/12/2025 |
5.72
|
6,200 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 22/12/2025 |
5.82
|
3,300 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 |
| 19/12/2025 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 18/12/2025 |
5.82
|
2,100 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 |
| 17/12/2025 |
5.62
|
4,400 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 |
| 16/12/2025 |
5.72
|
11,900 | 5.62 | 5.72 | 5.62 | 0 | 0 | 0 |
| 15/12/2025 |
5.82
|
17,400 | 5.52 | 5.82 | 5.42 | 0 | 0 | 0 |
| 12/12/2025 |
5.52
|
1,100 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
| 11/12/2025 |
5.62
|
1,500 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |