| 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) |
-0.10 | -1.64% | 40,500 | 0 | 0 |
5.50
6.80
5.70
|
|
2 tháng
(2026-06-01) |
-0.30 | -4.76% | 82,000 | 0 | 0 |
5.50
6.80
5.70
|
|
3 tháng
(2026-05-04) |
-0.10 | -1.64% | 124,700 | 0 | 0 |
5.50
6.80
5.70
|
|
6 tháng
(2026-02-02) |
0.20 | 3.45% | 1,515,700 | 300 | 0 |
5
9.50
5.70
|
|
12 tháng
(2025-08-05) |
2.10 | 53.85% | 6,380,000 | 300 | 0 |
3.30
9.50
5.70
|
|
24 tháng
(2024-08-12) |
2.60 | 76.47% | 12,817,189 | -95,400 | -0.4 |
2.90
9.50
5.70
|
|
36 tháng
(2023-08-16) |
1.40 | 30.43% | 16,392,127 | -254,800 | -1.0 |
2.90
9.50
5.70
|
|
60 tháng
(2021-08-26) |
-5.40 | -47.37% | 52,975,737 | 3,400 | 2.8 |
2.80
19.20
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 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/03/2026 |
5.70
|
1,600 | 5.20 | 6.70 | 5.20 | 0 | 0 | 0 |
| 06/03/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/03/2026 |
6
|
102,100 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 04/03/2026 |
6
|
1,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/03/2026 |
6
|
1,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 02/03/2026 |
5.90
|
7,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/02/2026 |
6.10
|
9,600 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 26/02/2026 |
5.50
|
2,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/02/2026 |
5.30
|
600 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 24/02/2026 |
6.20
|
300 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 23/02/2026 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 13/02/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/02/2026 |
5.40
|
200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/02/2026 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/02/2026 |
5.50
|
700 | 4.30 | 5.70 | 4.30 | 0 | 0 | 0 |
| 09/02/2026 |
5.20
|
300 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2026 |
5.50
|
11,500 | 6.30 | 6.30 | 4.70 | 0 | 0 | 0 |
| 04/02/2026 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/02/2026 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
500 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 30/01/2026 |
6
|
400 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
| 29/01/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/01/2026 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/01/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/01/2026 |
5.20
|
25,200 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 23/01/2026 |
5.90
|
900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 22/01/2026 |
5.70
|
17,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/01/2026 |
5.60
|
4,500 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 20/01/2026 |
5.60
|
12,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 19/01/2026 |
5.60
|
21,600 | 6.10 | 6.20 | 5.30 | 0 | 0 | 0 |
| 16/01/2026 |
6.10
|
3,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/01/2026 |
6.20
|
84,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/01/2026 |
6.50
|
13,600 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 13/01/2026 |
6.60
|
24,800 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
7
|
155,500 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
| 09/01/2026 |
7.90
|
12,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 08/01/2026 |
8.10
|
96,100 | 7.50 | 8.40 | 7.40 | 0 | 0 | 0 |
| 07/01/2026 |
7.50
|
62,400 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.40
|
26,300 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.40
|
20,300 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 31/12/2025 |
7.50
|
190,000 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 30/12/2025 |
7.50
|
33,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/12/2025 |
7.60
|
190,700 | 7.10 | 8 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
7.10
|
75,900 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 25/12/2025 |
7.20
|
52,700 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 24/12/2025 |
7.20
|
108,100 | 7.30 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
179,900 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 22/12/2025 |
7.50
|
59,500 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 19/12/2025 |
7.90
|
151,600 | 7.60 | 8.10 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.30
|
309,300 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 17/12/2025 |
7.20
|
621,900 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.50
|
864,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/12/2025 |
5.70
|
74,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/12/2025 |
5
|
142,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/12/2025 |
4.40
|
123,100 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 10/12/2025 |
4
|
227,300 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 09/12/2025 |
3.60
|
28,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/12/2025 |
3.60
|
19,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/12/2025 |
3.60
|
44,100 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 04/12/2025 |
3.70
|
33,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/12/2025 |
3.80
|
75,400 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 02/12/2025 |
3.60
|
13,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/12/2025 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/11/2025 |
3.50
|
25,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/11/2025 |
3.70
|
4,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/11/2025 |
3.70
|
33,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/11/2025 |
3.60
|
1,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/11/2025 |
3.70
|
1,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/11/2025 |
3.70
|
1,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/11/2025 |
3.70
|
3,800 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
| 19/11/2025 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/11/2025 |
3.60
|
7,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/11/2025 |
3.60
|
2,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/11/2025 |
3.70
|
1,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/11/2025 |
3.70
|
9,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/11/2025 |
3.70
|
16,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/11/2025 |
4
|
7,100 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
| 10/11/2025 |
3.60
|
12,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/11/2025 |
3.60
|
3,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/11/2025 |
3.60
|
54,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/11/2025 |
3.40
|
700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/11/2025 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/11/2025 |
3.40
|
1,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/10/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/10/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/10/2025 |
3.40
|
12,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/10/2025 |
3.40
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/10/2025 |
3.40
|
3,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/10/2025 |
3.40
|
3,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/10/2025 |
3.40
|
400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/10/2025 |
3.30
|
11,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/10/2025 |
3.30
|
36,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/10/2025 |
3.50
|
7,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/10/2025 |
3.60
|
900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2025 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/10/2025 |
3.50
|
9,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/10/2025 |
3.60
|
3,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |