| 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) |
-0.87 | -12.50% | 24,900 | -3,900 | 0 |
5.70
7
6.04
|
|
2 tháng
(2026-07-13) |
-0.23 | -3.64% | 73,900 | -6,900 | 0 |
5.59
7.35
6.04
|
|
3 tháng
(2026-06-15) |
-0.51 | -7.73% | 113,200 | -13,200 | 0 |
5.59
7.35
6.04
|
|
6 tháng
(2026-03-16) |
-0.71 | -10.44% | 230,900 | -27,500 | 0.0 |
5.59
7.35
6.04
|
|
12 tháng
(2025-09-16) |
-1.38 | -18.47% | 1,060,000 | -68,000 | -0.3 |
5.59
7.97
6.04
|
|
24 tháng
(2024-09-23) |
-2.21 | -26.63% | 3,228,000 | 2,777,974 | 22.3 |
5.59
9.41
6.04
|
|
36 tháng
(2023-09-27) |
-2.69 | -30.64% | 6,306,800 | 2,617,774 | 20.9 |
5.59
10
6.04
|
|
60 tháng
(2021-10-07) |
-7.41 | -54.89% | 42,840,600 | 2,829,004 | 23.9 |
5.59
18.15
6.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
7.06
|
1,600 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 15/04/2026 |
7.06
|
3,200 | 7.06 | 7.10 | 7.06 | 0 | 0 | 0 |
| 14/04/2026 |
7.06
|
1,700 | 7.10 | 7.10 | 6.86 | 0 | 0 | 0 |
| 13/04/2026 |
7.10
|
900 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/04/2026 |
7
|
400 | 6.74 | 7 | 6.74 | 0 | 0 | 0 |
| 09/04/2026 |
7
|
8,400 | 6.99 | 7 | 6.81 | 0 | 0 | 0 |
| 08/04/2026 |
6.81
|
1,000 | 7 | 7 | 6.81 | 0 | 0 | 0 |
| 07/04/2026 |
6.92
|
700 | 6.90 | 6.92 | 6.75 | 0 | 0 | 0 |
| 06/04/2026 |
6.95
|
600 | 6.56 | 6.95 | 6.56 | 0 | 0 | 0 |
| 03/04/2026 |
6.85
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
| 02/04/2026 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 01/04/2026 |
6.71
|
7,700 | 6.79 | 6.79 | 6.70 | 0 | 5,500 | 0 |
| 31/03/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/03/2026 |
6.80
|
2,500 | 6.82 | 6.82 | 6.80 | 0 | 0 | 0 |
| 27/03/2026 |
6.82
|
4,900 | 6.80 | 6.98 | 6.80 | 0 | 0 | 0 |
| 26/03/2026 |
6.75
|
7,100 | 7.10 | 7.10 | 6.70 | 200 | 200 | 0 |
| 25/03/2026 |
7.10
|
1,200 | 7.20 | 7.20 | 6.80 | 100 | 0 | 0 |
| 24/03/2026 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 100 | 0 |
| 23/03/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/03/2026 |
7
|
5,500 | 7.45 | 7.45 | 7 | 300 | 0 | 0.0 |
| 19/03/2026 |
7
|
9,700 | 7 | 7.10 | 6.90 | 800 | 0 | 0.0 |
| 18/03/2026 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 300 | 0 | 0.0 |
| 17/03/2026 |
6.80
|
1,300 | 6.81 | 6.81 | 6.80 | 0 | 0 | 0 |
| 16/03/2026 |
6.80
|
3,300 | 6.61 | 6.80 | 6.61 | 0 | 0 | 0 |
| 13/03/2026 |
6.80
|
2,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/03/2026 |
6.80
|
1,600 | 6.80 | 6.80 | 6.80 | 0 | 200 | -0.0 |
| 11/03/2026 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 10/03/2026 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/03/2026 |
6.80
|
3,700 | 6.70 | 6.80 | 6.42 | 0 | 0 | 0 |
| 06/03/2026 |
6.82
|
1,400 | 7.01 | 7.29 | 6.82 | 0 | 0 | 0 |
| 05/03/2026 |
7
|
9,000 | 6.71 | 7 | 6.71 | 0 | 0 | 0 |
| 04/03/2026 |
7
|
6,200 | 6.81 | 7 | 6.80 | 200 | 0 | 0.0 |
| 03/03/2026 |
7
|
2,900 | 6.80 | 7 | 6.80 | 0 | 300 | -0.0 |
| 02/03/2026 |
7
|
10,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 27/02/2026 |
7.10
|
1,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/02/2026 |
7.20
|
8,300 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 |
| 25/02/2026 |
7.31
|
1,300 | 6.92 | 7.35 | 6.92 | 100 | 0 | 0.0 |
| 24/02/2026 |
6.92
|
1,200 | 7.30 | 7.30 | 6.92 | 200 | 0 | 0.0 |
| 23/02/2026 |
7.30
|
2,100 | 7.32 | 7.32 | 7.30 | 0 | 0 | 0 |
| 13/02/2026 |
7.32
|
400 | 7.16 | 7.34 | 7.16 | 0 | 0 | 0 |
| 12/02/2026 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 11/02/2026 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 10/02/2026 |
6.86
|
1,000 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 |
| 09/02/2026 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 |
| 06/02/2026 |
7.09
|
12,500 | 6.78 | 7.10 | 6.78 | 100 | 0 | 0.0 |
| 05/02/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/02/2026 |
7.10
|
900 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 |
| 03/02/2026 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/02/2026 |
7.10
|
2,900 | 7.20 | 7.20 | 7.08 | 0 | 300 | -0.0 |
| 30/01/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/01/2026 |
7
|
5,300 | 7.05 | 7.05 | 6.66 | 200 | 0 | 0.0 |
| 27/01/2026 |
7.03
|
1,300 | 7.08 | 7.09 | 7.02 | 0 | 200 | -0.0 |
| 26/01/2026 |
7.08
|
15,500 | 7.09 | 7.09 | 7.05 | 0 | 0 | 0 |
| 23/01/2026 |
7.20
|
4,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/01/2026 |
7.09
|
20,200 | 7.10 | 7.12 | 7.08 | 0 | 0 | 0 |
| 21/01/2026 |
7.12
|
15,200 | 7.12 | 7.12 | 7.10 | 0 | 0 | 0 |
| 20/01/2026 |
7.12
|
6,600 | 7.07 | 7.18 | 7.07 | 0 | 700 | -0.0 |
| 19/01/2026 |
7.20
|
8,000 | 7.19 | 7.20 | 7.19 | 4,000 | 0 | 0.0 |
| 16/01/2026 |
7.08
|
3,800 | 7.02 | 7.39 | 7.02 | 0 | 0 | 0 |
| 15/01/2026 |
7.40
|
4,600 | 7.16 | 7.41 | 7.16 | 0 | 100 | -0.0 |
| 14/01/2026 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 100 | 0 | 0.0 |
| 13/01/2026 |
7.15
|
1,800 | 7.13 | 7.15 | 7.13 | 1,500 | 100 | 0.0 |
| 12/01/2026 |
7.13
|
2,200 | 7.10 | 7.13 | 7.10 | 0 | 1,400 | -0.0 |
| 09/01/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/01/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/01/2026 |
7.50
|
1,400 | 7.48 | 7.50 | 7.48 | 0 | 200 | -0.0 |
| 06/01/2026 |
7.53
|
500 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 05/01/2026 |
7.54
|
36,900 | 7.97 | 7.97 | 7.54 | 0 | 0 | 0 |
| 31/12/2025 |
7.97
|
120,400 | 7.60 | 7.97 | 7.60 | 0 | 800 | -0.0 |
| 30/12/2025 |
7.70
|
46,800 | 7.45 | 7.70 | 7.08 | 0 | 200 | -0.0 |
| 29/12/2025 |
7.45
|
48,700 | 7.10 | 7.45 | 7.10 | 10,000 | 200 | 0.1 |
| 26/12/2025 |
7.04
|
3,300 | 7.04 | 7.04 | 7.04 | 0 | 2,100 | -0.0 |
| 25/12/2025 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 24/12/2025 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 23/12/2025 |
7.04
|
1,800 | 7 | 7.04 | 7 | 0 | 900 | -0.0 |
| 22/12/2025 |
7.03
|
4,700 | 7.06 | 7.06 | 7.03 | 0 | 4,300 | -0.0 |
| 19/12/2025 |
7.06
|
600 | 7.08 | 7.08 | 7.06 | 100 | 100 | 0 |
| 18/12/2025 |
7.09
|
4,100 | 7.10 | 7.10 | 7.01 | 0 | 1,800 | -0.0 |
| 17/12/2025 |
7.10
|
2,100 | 7.12 | 7.12 | 7 | 100 | 1,900 | -0.0 |
| 16/12/2025 |
7.10
|
3,900 | 7.12 | 7.41 | 7.09 | 0 | 2,100 | -0.0 |
| 15/12/2025 |
7.60
|
15,600 | 6.85 | 7.60 | 6.85 | 0 | 2,000 | -0.0 |
| 12/12/2025 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 500 | -0.0 |
| 11/12/2025 |
7.13
|
400 | 7.01 | 7.13 | 7.01 | 0 | 300 | -0.0 |
| 10/12/2025 |
7
|
300 | 7.11 | 7.11 | 7 | 0 | 0 | 0 |
| 09/12/2025 |
7.14
|
1,600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 08/12/2025 |
7.14
|
5,500 | 7.14 | 7.14 | 7 | 0 | 0 | 0 |
| 05/12/2025 |
7.14
|
200 | 7.27 | 7.27 | 7.14 | 0 | 0 | 0 |
| 04/12/2025 |
7.29
|
23,500 | 7.16 | 7.29 | 7 | 0 | 22,000 | -0.2 |
| 03/12/2025 |
7.16
|
4,000 | 7.15 | 7.16 | 7.15 | 0 | 0 | 0 |
| 02/12/2025 |
7.16
|
300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 01/12/2025 |
7.16
|
2,200 | 7.16 | 7.16 | 7.13 | 0 | 0 | 0 |
| 28/11/2025 |
7.16
|
7,700 | 7.20 | 7.48 | 7.15 | 0 | 0 | 0 |
| 27/11/2025 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 26/11/2025 |
7.67
|
36,700 | 7.10 | 7.67 | 7.09 | 22,000 | 0 | 0.2 |
| 25/11/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 24/11/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 21/11/2025 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 20/11/2025 |
7.17
|
5,700 | 7.16 | 7.17 | 7.16 | 0 | 2,900 | -0.0 |
| 19/11/2025 |
7.15
|
1,600 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |