| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -3.33% | 200,100 | 0 | 0 |
5.40
6.40
5.70
|
|
2 tháng
(2026-06-01) |
-0.70 | -10.77% | 624,400 | 0 | 0 |
5.40
6.50
5.70
|
|
3 tháng
(2026-05-04) |
-0.91 | -13.50% | 1,311,600 | 0 | 0 |
5.40
7.10
5.70
|
|
6 tháng
(2026-02-02) |
-0.91 | -13.50% | 5,706,900 | -10,000 | -0.1 |
5.40
10.75
5.70
|
|
12 tháng
(2025-08-05) |
-0.42 | -6.73% | 7,905,800 | -11,000 | -0.1 |
5.40
10.75
5.70
|
|
24 tháng
(2024-08-12) |
-2.06 | -26.20% | 12,479,090 | -11,100 | -0.1 |
4.86
10.75
5.70
|
|
36 tháng
(2023-08-16) |
-0.51 | -8.15% | 21,782,954 | -18,100 | -0.2 |
4.79
10.75
5.70
|
|
60 tháng
(2021-08-26) |
-0.16 | -2.73% | 50,883,820 | -75,800 | -0.9 |
3.77
20.64
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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
|
435,100 | 10.26 | 11.64 | 10.26 | 0 | 10,000 | -0.1 |
| 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 |
6.80
|
21,200 | 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 |
| 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
|
8,600 | 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 |
6.11
|
7,200 | 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 |
| 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 |
5.82
|
21,600 | 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 |
| 10/12/2025 |
5.62
|
7,200 | 5.52 | 5.62 | 5.52 | 0 | 0 | 0 |
| 09/12/2025 |
5.62
|
3,500 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
| 08/12/2025 |
5.62
|
6,200 | 5.72 | 5.72 | 5.62 | 0 | 0 | 0 |
| 05/12/2025 |
5.72
|
300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 04/12/2025 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 03/12/2025 |
5.72
|
3,600 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 02/12/2025 |
5.72
|
5,400 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 01/12/2025 |
5.72
|
11,200 | 5.72 | 5.72 | 5.62 | 0 | 0 | 0 |
| 28/11/2025 |
5.72
|
20,900 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 27/11/2025 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 26/11/2025 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 25/11/2025 |
5.82
|
1,700 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 24/11/2025 |
5.82
|
500 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 21/11/2025 |
5.72
|
10,300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 20/11/2025 |
5.72
|
2,800 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 |
| 19/11/2025 |
5.72
|
5,200 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 18/11/2025 |
5.82
|
5,800 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 |
| 17/11/2025 |
5.72
|
25,200 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 |
| 14/11/2025 |
5.82
|
3,800 | 6.02 | 6.02 | 5.82 | 0 | 0 | 0 |
| 13/11/2025 |
6.02
|
10,500 | 5.72 | 6.02 | 5.62 | 0 | 0 | 0 |
| 12/11/2025 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 11/11/2025 |
6.02
|
7,900 | 5.72 | 6.02 | 5.72 | 0 | 0 | 0 |
| 10/11/2025 |
5.72
|
7,000 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 07/11/2025 |
5.92
|
3,900 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
| 06/11/2025 |
5.82
|
4,800 | 6.02 | 6.02 | 5.82 | 0 | 0 | 0 |
| 05/11/2025 |
5.92
|
8,600 | 5.62 | 6.02 | 5.62 | 0 | 0 | 0 |
| 04/11/2025 |
5.82
|
12,200 | 6.11 | 6.11 | 5.52 | 0 | 0 | 0 |
| 03/11/2025 |
5.82
|
2,800 | 6.02 | 6.11 | 5.82 | 0 | 0 | 0 |
| 31/10/2025 |
6.02
|
3,300 | 5.92 | 6.02 | 5.92 | 0 | 0 | 0 |
| 30/10/2025 |
6.02
|
2,500 | 6.02 | 6.02 | 5.82 | 0 | 0 | 0 |
| 29/10/2025 |
5.92
|
15,000 | 5.72 | 5.92 | 5.72 | 0 | 0 | 0 |
| 28/10/2025 |
5.82
|
2,700 | 5.72 | 5.92 | 5.72 | 0 | 0 | 0 |
| 27/10/2025 |
6.02
|
8,200 | 5.92 | 6.02 | 5.82 | 0 | 0 | 0 |
| 24/10/2025 |
6.02
|
10,800 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 23/10/2025 |
5.92
|
6,800 | 5.92 | 6.02 | 5.92 | 0 | 0 | 0 |
| 22/10/2025 |
5.82
|
3,200 | 5.72 | 5.92 | 5.72 | 0 | 0 | 0 |
| 21/10/2025 |
5.72
|
8,200 | 5.82 | 5.92 | 5.72 | 0 | 0 | 0 |
| 20/10/2025 |
5.82
|
8,800 | 5.92 | 5.92 | 5.72 | 0 | 0 | 0 |
| 17/10/2025 |
5.92
|
10,400 | 6.02 | 6.02 | 5.82 | 0 | 0 | 0 |
| 16/10/2025 |
6.11
|
12,600 | 6.21 | 6.21 | 6.02 | 0 | 0 | 0 |
| 15/10/2025 |
6.31
|
1,300 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 |
| 14/10/2025 |
6.31
|
20,100 | 6.31 | 6.41 | 6.21 | 0 | 0 | 0 |
| 13/10/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |