| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.20 | -3.92% | 95,400 | 0 | 0 |
4.50
5.30
4.80
|
|
2 tháng
(2026-01-12) |
-0.90 | -15.52% | 476,800 | -300 | -0.0 |
4.50
5.80
4.80
|
|
3 tháng
(2025-12-15) |
-1.10 | -18.33% | 591,500 | -600 | -0.0 |
4.50
6.10
4.80
|
|
6 tháng
(2025-09-15) |
-1.28 | -20.74% | 1,153,600 | -700 | -0.0 |
4.50
6.20
4.80
|
|
12 tháng
(2025-03-18) |
-1.92 | -28.13% | 2,860,800 | -19,900 | -0.1 |
4.50
6.82
4.80
|
|
24 tháng
(2024-03-25) |
-1.88 | -27.70% | 6,352,112 | -19,900 | -0.1 |
4.50
9.55
4.80
|
|
36 tháng
(2023-03-29) |
-1.49 | -23.27% | 9,362,964 | -90,383 | -0.7 |
4.50
9.55
4.80
|
|
60 tháng
(2021-04-08) |
-3.30 | -40.22% | 43,456,049 | -21,285 | 1.1 |
4.50
20.94
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
6.09
|
600 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 14/10/2025 |
6.09
|
500 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 |
| 13/10/2025 |
5.64
|
34,300 | 6 | 6.18 | 5.64 | 0 | 0 | 0 |
| 10/10/2025 |
6.09
|
10,800 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 09/10/2025 |
6
|
3,600 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 08/10/2025 |
6.18
|
400 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 07/10/2025 |
6.18
|
600 | 6.18 | 6.36 | 6 | 0 | 0 | 0 |
| 06/10/2025 |
6.09
|
300 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 03/10/2025 |
6
|
15,200 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 02/10/2025 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 01/10/2025 |
6
|
13,600 | 6.27 | 6.27 | 6 | 0 | 0 | 0 |
| 30/09/2025 |
6
|
48,800 | 5.64 | 6 | 5.64 | 0 | 0 | 0 |
| 29/09/2025 |
5.45
|
28,400 | 6.09 | 6.09 | 5.45 | 0 | 0 | 0 |
| 26/09/2025 |
6
|
20,500 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 25/09/2025 |
6.09
|
200 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 24/09/2025 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 23/09/2025 |
6.09
|
1,400 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 |
| 22/09/2025 |
6
|
700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 19/09/2025 |
6
|
13,700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 18/09/2025 |
6
|
1,400 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 17/09/2025 |
6
|
53,400 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 16/09/2025 |
6.18
|
1,500 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 15/09/2025 |
6.18
|
1,700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 12/09/2025 |
6.18
|
11,300 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 11/09/2025 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 10/09/2025 |
6.18
|
200 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 09/09/2025 |
6.18
|
13,900 | 6.09 | 6.18 | 6 | 0 | 0 | 0 |
| 08/09/2025 |
6.09
|
5,000 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 05/09/2025 |
6.18
|
1,300 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 04/09/2025 |
6.18
|
200 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 03/09/2025 |
6.18
|
900 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 29/08/2025 |
6.09
|
4,400 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 28/08/2025 |
6.09
|
500 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 |
| 27/08/2025 |
6.09
|
300 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 26/08/2025 |
6.09
|
5,500 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 |
| 25/08/2025 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 22/08/2025 |
6
|
22,200 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 21/08/2025 |
6.18
|
9,300 | 6.09 | 6.18 | 6 | 0 | 0 | 0 |
| 20/08/2025 |
6.18
|
41,300 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 19/08/2025 |
6.18
|
11,200 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 18/08/2025 |
6.18
|
2,200 | 6.18 | 6.36 | 6 | 0 | 0 | 0 |
| 15/08/2025 |
6.18
|
13,500 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 14/08/2025 |
6.09
|
26,400 | 6.09 | 6.18 | 6 | 0 | 0 | 0 |
| 13/08/2025 |
6
|
49,600 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 |
| 12/08/2025 |
6
|
17,800 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 11/08/2025 |
6.09
|
12,300 | 6 | 6.36 | 5.91 | 0 | 8,800 | -0.1 |
| 08/08/2025 |
6
|
29,700 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 07/08/2025 |
5.91
|
11,200 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 |
| 06/08/2025 |
6.09
|
200 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
| 05/08/2025 |
6.09
|
25,800 | 6.18 | 6.18 | 5.73 | 0 | 0 | 0 |
| 04/08/2025 |
6.09
|
1,700 | 6 | 6.09 | 5.82 | 0 | 0 | 0 |
| 01/08/2025 |
6
|
12,800 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
| 31/07/2025 |
6
|
4,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/07/2025 |
6
|
15,300 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 |
| 29/07/2025 |
6.09
|
36,400 | 6.18 | 6.27 | 5.91 | 0 | 0 | 0 |
| 28/07/2025 |
6.09
|
30,300 | 6 | 6.18 | 5.91 | 0 | 0 | 0 |
| 25/07/2025 |
6
|
20,800 | 5.82 | 6.18 | 5.55 | 0 | 0 | 0 |
| 24/07/2025 |
6
|
2,100 | 5.82 | 6 | 5.82 | 0 | 0 | 0 |
| 23/07/2025 |
6
|
39,200 | 5.91 | 6.09 | 5.55 | 0 | 0 | 0 |
| 22/07/2025 |
6
|
1,800 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 21/07/2025 |
6
|
31,300 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 18/07/2025 |
6
|
4,000 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 17/07/2025 |
5.91
|
19,100 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 16/07/2025 |
5.91
|
46,000 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 15/07/2025 |
6
|
700 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 14/07/2025 |
6
|
13,200 | 6.18 | 6.18 | 5.55 | 0 | 0 | 0 |
| 11/07/2025 |
6
|
1,700 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 10/07/2025 |
6
|
2,500 | 5.91 | 6.09 | 5.82 | 0 | 0 | 0 |
| 09/07/2025 |
5.91
|
11,200 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 08/07/2025 |
5.91
|
2,700 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
| 07/07/2025 |
5.82
|
9,700 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 |
| 04/07/2025 |
5.82
|
1,200 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
| 03/07/2025 |
5.91
|
1,100 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
| 02/07/2025 |
5.91
|
5,800 | 5.73 | 5.91 | 5.73 | 0 | 0 | 0 |
| 01/07/2025 |
5.91
|
1,800 | 5.91 | 6 | 5.73 | 0 | 0 | 0 |
| 30/06/2025 |
5.82
|
1,400 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 |
| 27/06/2025 |
5.73
|
7,200 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 26/06/2025 |
5.73
|
6,700 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 25/06/2025 |
5.82
|
7,000 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
| 24/06/2025 |
5.91
|
47,500 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
| 23/06/2025 |
5.45
|
187,900 | 6 | 6.27 | 5.55 | 0 | 0 | 0 |
| 20/06/2025 |
6
|
153,500 | 6.18 | 6.18 | 5.64 | 0 | 0 | 0 |
| 19/06/2025 |
6.18
|
13,700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 18/06/2025 |
6.09
|
2,100 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 17/06/2025 |
6.18
|
1,000 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 16/06/2025 |
6.09
|
16,900 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 13/06/2025 |
6.09
|
11,400 | 6.18 | 6.27 | 5.73 | 0 | 0 | 0 |
| 12/06/2025 |
6.09
|
9,700 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 11/06/2025 |
6.18
|
6,200 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 10/06/2025 |
6.09
|
3,700 | 6.18 | 6.36 | 6 | 0 | 0 | 0 |
| 09/06/2025 |
6.09
|
14,500 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 06/06/2025 |
6.18
|
15,200 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 05/06/2025 |
6.18
|
2,400 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 04/06/2025 |
6.18
|
10,100 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 03/06/2025 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 02/06/2025 |
6
|
40,500 | 6.09 | 6.09 | 5.55 | 0 | 10,400 | -0.1 |
| 30/05/2025 |
6.09
|
700 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 |
| 29/05/2025 |
6.09
|
5,100 | 6 | 6.27 | 6 | 0 | 0 | 0 |
| 28/05/2025 |
6
|
600 | 6.27 | 6.36 | 6.27 | 0 | 0 | 0 |
| 27/05/2025 |
6.18
|
3,000 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |