| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 1.47% | 545,600 | 0 | 0 |
6.70
7.10
7.10
|
|
2 tháng
(2026-07-13) |
-0.20 | -2.82% | 1,379,900 | 0 | 0 |
6.70
7.30
7.10
|
|
3 tháng
(2026-06-15) |
-0.20 | -2.82% | 1,878,700 | 0 | 0 |
6.70
7.30
7.10
|
|
6 tháng
(2026-03-16) |
0.46 | 7.11% | 4,962,800 | -1,100 | 0 |
6.44
7.58
7.10
|
|
12 tháng
(2025-09-16) |
0.46 | 7.11% | 10,605,400 | -1,200 | -0.0 |
6.16
7.58
7.10
|
|
24 tháng
(2024-09-23) |
0.71 | 11.48% | 22,985,558 | -7,744 | -0.0 |
5.84
7.58
7.10
|
|
36 tháng
(2023-09-27) |
0.63 | 9.97% | 43,142,297 | -5,852 | -0.0 |
5.84
7.58
7.10
|
|
60 tháng
(2021-10-07) |
-1.72 | -19.91% | 109,267,720 | -35,452 | -0.0 |
5
12.04
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
7.39
|
80,200 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 |
| 15/04/2026 |
7.29
|
65,700 | 7.29 | 7.29 | 7.20 | 0 | 0 | 0 |
| 14/04/2026 |
7.29
|
109,300 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
| 13/04/2026 |
7.20
|
115,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/04/2026 |
7.29
|
120,600 | 7.20 | 7.29 | 7.11 | 0 | 0 | 0 |
| 09/04/2026 |
7.29
|
66,300 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 |
| 08/04/2026 |
7.39
|
24,100 | 7.29 | 7.39 | 7.20 | 0 | 0 | 0 |
| 07/04/2026 |
7.39
|
78,200 | 7.20 | 7.39 | 7.11 | 0 | 0 | 0 |
| 06/04/2026 |
7.39
|
65,100 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 |
| 03/04/2026 |
7.39
|
109,700 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 |
| 02/04/2026 |
7.39
|
189,500 | 6.82 | 7.48 | 6.82 | 0 | 0 | 0 |
| 01/04/2026 |
6.82
|
159,100 | 6.73 | 6.82 | 6.63 | 0 | 0 | 0 |
| 31/03/2026 |
6.73
|
188,100 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 |
| 30/03/2026 |
6.63
|
27,900 | 6.54 | 6.63 | 6.54 | 0 | 0 | 0 |
| 27/03/2026 |
6.54
|
26,900 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 |
| 26/03/2026 |
6.63
|
29,100 | 6.54 | 6.63 | 6.44 | 0 | 0 | 0 |
| 25/03/2026 |
6.54
|
20,900 | 6.54 | 6.54 | 6.44 | 0 | 0 | 0 |
| 24/03/2026 |
6.54
|
19,300 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 |
| 23/03/2026 |
6.54
|
20,000 | 6.54 | 6.54 | 6.44 | 0 | 0 | 0 |
| 20/03/2026 |
6.54
|
25,300 | 6.44 | 6.54 | 6.44 | 0 | 0 | 0 |
| 19/03/2026 |
6.54
|
45,400 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 |
| 18/03/2026 |
6.63
|
30,300 | 6.54 | 6.73 | 6.54 | 0 | 0 | 0 |
| 17/03/2026 |
6.54
|
62,700 | 6.44 | 6.54 | 6.35 | 0 | 0 | 0 |
| 16/03/2026 |
6.44
|
53,300 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 |
| 13/03/2026 |
6.35
|
439,600 | 6.25 | 6.35 | 6.16 | 0 | 0 | 0 |
| 12/03/2026 |
6.25
|
206,700 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 11/03/2026 |
6.25
|
73,800 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
| 10/03/2026 |
6.25
|
194,500 | 6.16 | 6.25 | 5.97 | 0 | 0 | 0 |
| 09/03/2026 |
6.16
|
93,600 | 6.16 | 6.25 | 5.87 | 0 | 0 | 0 |
| 06/03/2026 |
6.35
|
246,300 | 6.16 | 6.35 | 6.16 | 0 | 0 | 0 |
| 05/03/2026 |
6.35
|
55,800 | 6.16 | 6.35 | 6.16 | 0 | 0 | 0 |
| 04/03/2026 |
6.25
|
37,200 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 03/03/2026 |
6.25
|
31,700 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 02/03/2026 |
6.25
|
52,500 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
| 27/02/2026 |
6.25
|
36,000 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 26/02/2026 |
6.25
|
34,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 25/02/2026 |
6.25
|
18,700 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 24/02/2026 |
6.25
|
35,000 | 6.25 | 6.25 | 6.16 | 0 | 4,700 | -0.0 |
| 23/02/2026 |
6.16
|
68,200 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 13/02/2026 |
6.25
|
28,300 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
| 12/02/2026 |
6.25
|
7,900 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 11/02/2026 |
6.35
|
54,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 10/02/2026 |
6.35
|
12,100 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 09/02/2026 |
6.35
|
17,100 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 06/02/2026 |
6.35
|
34,600 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 05/02/2026 |
6.35
|
17,500 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 04/02/2026 |
6.35
|
12,500 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
| 03/02/2026 |
6.35
|
16,100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 02/02/2026 |
6.35
|
16,800 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 30/01/2026 |
6.35
|
14,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 29/01/2026 |
6.35
|
16,100 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
| 28/01/2026 |
6.35
|
18,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 27/01/2026 |
6.35
|
13,600 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 26/01/2026 |
6.35
|
26,700 | 6.25 | 6.35 | 6.16 | 0 | 0 | 0 |
| 23/01/2026 |
6.25
|
28,700 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 22/01/2026 |
6.25
|
27,600 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 21/01/2026 |
6.35
|
6,400 | 6.44 | 6.44 | 6.25 | 0 | 0 | 0 |
| 20/01/2026 |
6.35
|
72,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 19/01/2026 |
6.44
|
88,100 | 6.25 | 6.44 | 6.25 | 0 | 0 | 0 |
| 16/01/2026 |
6.44
|
14,500 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 |
| 15/01/2026 |
6.44
|
21,700 | 6.35 | 6.44 | 6.25 | 0 | 0 | 0 |
| 14/01/2026 |
6.35
|
35,400 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
| 13/01/2026 |
6.35
|
24,000 | 6.25 | 6.35 | 6.25 | 0 | 1,300 | -0.0 |
| 12/01/2026 |
6.35
|
28,800 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
| 09/01/2026 |
6.35
|
16,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 08/01/2026 |
6.35
|
19,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 07/01/2026 |
6.35
|
37,700 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 06/01/2026 |
6.44
|
28,900 | 6.35 | 6.44 | 6.25 | 0 | 0 | 0 |
| 05/01/2026 |
6.35
|
12,600 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 31/12/2025 |
6.35
|
17,600 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 30/12/2025 |
6.35
|
15,400 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 29/12/2025 |
6.35
|
26,400 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
| 26/12/2025 |
6.35
|
52,800 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 25/12/2025 |
6.35
|
18,200 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 24/12/2025 |
6.25
|
78,000 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
| 23/12/2025 |
6.35
|
30,300 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 22/12/2025 |
6.25
|
18,200 | 6.35 | 6.44 | 6.25 | 0 | 0 | 0 |
| 19/12/2025 |
6.35
|
21,300 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 |
| 18/12/2025 |
6.44
|
16,100 | 6.35 | 6.44 | 6.25 | 0 | 0 | 0 |
| 17/12/2025 |
6.44
|
22,500 | 6.35 | 6.44 | 6.35 | 0 | 0 | 0 |
| 16/12/2025 |
6.44
|
50,300 | 6.35 | 6.44 | 6.25 | 0 | 0 | 0 |
| 15/12/2025 |
6.44
|
22,500 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 |
| 12/12/2025 |
6.44
|
16,000 | 6.25 | 6.44 | 6.25 | 0 | 0 | 0 |
| 11/12/2025 |
6.35
|
32,600 | 6.35 | 6.35 | 6.25 | 100 | 0 | 0.0 |
| 10/12/2025 |
6.35
|
13,100 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 09/12/2025 |
6.25
|
25,100 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 08/12/2025 |
6.35
|
33,000 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 05/12/2025 |
6.35
|
12,400 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 04/12/2025 |
6.25
|
71,700 | 6.16 | 6.35 | 6.16 | 600 | 0 | 0.0 |
| 03/12/2025 |
6.25
|
103,600 | 6.06 | 6.35 | 6.06 | 0 | 0 | 0 |
| 02/12/2025 |
6.16
|
29,200 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 |
| 01/12/2025 |
6.16
|
17,000 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 |
| 28/11/2025 |
6.16
|
15,400 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
| 27/11/2025 |
6.16
|
25,600 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 |
| 26/11/2025 |
6.16
|
11,100 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 |
| 25/11/2025 |
6.16
|
27,300 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
| 24/11/2025 |
6.16
|
17,100 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 |
| 21/11/2025 |
6.16
|
20,000 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 |
| 20/11/2025 |
6.16
|
15,100 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 |
| 19/11/2025 |
6.16
|
29,100 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |