| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.20 | 3.77% | 62,200 | 0 | 0 |
5
5.50
5.50
|
|
2 tháng
(2026-04-20) |
0.10 | 1.85% | 89,300 | 0 | 0 |
4.90
5.60
5.50
|
|
3 tháng
(2026-03-19) |
-0.30 | -5.17% | 120,200 | 0 | 0 |
4.90
5.90
5.50
|
|
6 tháng
(2025-12-19) |
-0.30 | -5.17% | 281,400 | 0 | 0 |
4.90
6.20
5.50
|
|
12 tháng
(2025-06-23) |
-0.60 | -9.84% | 1,057,200 | 2,100 | 0.0 |
4.90
6.70
5.50
|
|
24 tháng
(2024-06-27) |
-1.60 | -22.54% | 2,141,724 | -4,478 | 0.0 |
4.90
7.20
5.50
|
|
36 tháng
(2023-07-03) |
-1.20 | -17.91% | 4,462,209 | -4,478 | 0.0 |
4.90
9.30
5.50
|
|
60 tháng
(2021-07-13) |
-1.10 | -16.67% | 24,112,813 | -13,924 | -0.1 |
4.30
14.80
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/01/2026 |
5.50
|
28,800 | 5.80 | 6.20 | 5.50 | 0 | 0 | 0 |
| 15/01/2026 |
5.70
|
800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/01/2026 |
5.80
|
300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/01/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/01/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/01/2026 |
5.70
|
43,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/01/2026 |
5.80
|
3,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/01/2026 |
5.80
|
3,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/01/2026 |
5.80
|
1,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/01/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/12/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/12/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/12/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/12/2025 |
5.90
|
200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/12/2025 |
5.60
|
2,800 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/12/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/12/2025 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/12/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/12/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/12/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/12/2025 |
5.50
|
10,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/12/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/12/2025 |
5.80
|
200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 12/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/12/2025 |
5.80
|
700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 10/12/2025 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/12/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/12/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/12/2025 |
5.90
|
200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 28/11/2025 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/11/2025 |
5.80
|
300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 26/11/2025 |
5.70
|
800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 25/11/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/11/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/11/2025 |
5.80
|
14,100 | 5.50 | 6.10 | 5.30 | 0 | 0 | 0 |
| 20/11/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/11/2025 |
5.70
|
2,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/11/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/11/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/11/2025 |
5.80
|
9,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/11/2025 |
5.90
|
800 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 07/11/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/11/2025 |
5.50
|
22,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 05/11/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/11/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 03/11/2025 |
5.90
|
10,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
5.90
|
5,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/10/2025 |
5.70
|
4,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/10/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/10/2025 |
5.90
|
5,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/10/2025 |
5.90
|
14,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/10/2025 |
5.90
|
20,900 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/10/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/10/2025 |
5.90
|
7,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/10/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 16/10/2025 |
5.90
|
3,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/10/2025 |
5.90
|
900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/10/2025 |
6
|
800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 13/10/2025 |
6
|
1,200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/10/2025 |
6
|
2,800 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/10/2025 |
5.90
|
31,900 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 08/10/2025 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/10/2025 |
6
|
1,800 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/10/2025 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/10/2025 |
6
|
3,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/10/2025 |
6
|
9,100 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 01/10/2025 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/09/2025 |
6
|
6,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 29/09/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/09/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/09/2025 |
6
|
900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 24/09/2025 |
5.90
|
800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/09/2025 |
5.90
|
3,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/09/2025 |
5.90
|
34,100 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 19/09/2025 |
5.90
|
9,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/09/2025 |
5.90
|
3,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 17/09/2025 |
6
|
3,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/09/2025 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/09/2025 |
6.10
|
6,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 12/09/2025 |
6
|
10,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/09/2025 |
6
|
5,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/09/2025 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/09/2025 |
6
|
6,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/09/2025 |
6
|
6,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/09/2025 |
6
|
6,800 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 04/09/2025 |
6
|
10,100 | 5.90 | 6.20 | 5.90 | 2,000 | 0 | 0.0 |
| 03/09/2025 |
5.90
|
2,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 29/08/2025 |
6.10
|
5,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 28/08/2025 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/08/2025 |
5.90
|
14,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 26/08/2025 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |