| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.10 | -1.85% | 7,576,100 | 0 | 0 |
4.90
5.40
5.30
|
|
2 tháng
(2026-04-20) |
-0.80 | -13.11% | 16,714,600 | 0 | 0 |
4.90
7
5.30
|
|
3 tháng
(2026-03-20) |
-0.90 | -14.52% | 17,534,400 | 0 | 0 |
4.90
7
5.30
|
|
6 tháng
(2025-12-22) |
-1.30 | -19.70% | 21,371,100 | 0 | 0 |
4.90
7
5.30
|
|
12 tháng
(2025-06-23) |
-4.20 | -44.21% | 49,425,300 | 0 | 0 |
4.90
9.90
5.30
|
|
24 tháng
(2024-06-28) |
-3.40 | -39.08% | 83,581,139 | 0 | 0 |
4.90
11.30
5.30
|
|
36 tháng
(2023-07-04) |
-6 | -53.10% | 105,626,472 | 0 | 0 |
4.90
11.70
5.30
|
|
60 tháng
(2021-07-14) |
-7.60 | -58.91% | 173,837,878 | 0 | 0 |
4.90
26.40
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2026 |
6.50
|
298,000 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/01/2026 |
6.30
|
85,500 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 15/01/2026 |
6.10
|
36,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 14/01/2026 |
6.10
|
32,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.30
|
27,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.20
|
43,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/01/2026 |
6.30
|
17,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/01/2026 |
6.30
|
9,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 07/01/2026 |
6.30
|
10,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/01/2026 |
6.30
|
17,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
6.40
|
22,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 31/12/2025 |
6.30
|
59,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 30/12/2025 |
6.50
|
15,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 29/12/2025 |
6.40
|
53,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 26/12/2025 |
6.40
|
56,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/12/2025 |
6.60
|
15,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/12/2025 |
6.40
|
7,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/12/2025 |
6.50
|
25,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 22/12/2025 |
6.60
|
5,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 19/12/2025 |
6.60
|
36,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 18/12/2025 |
6.70
|
9,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/12/2025 |
6.70
|
13,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 16/12/2025 |
6.50
|
36,600 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/12/2025 |
6.60
|
48,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/12/2025 |
6.70
|
46,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/12/2025 |
6.70
|
22,300 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/12/2025 |
6.70
|
3,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/12/2025 |
6.60
|
44,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/12/2025 |
6.60
|
20,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/12/2025 |
6.60
|
15,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/12/2025 |
6.70
|
39,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 03/12/2025 |
6.70
|
33,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 02/12/2025 |
6.70
|
4,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 01/12/2025 |
6.70
|
20,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/11/2025 |
6.80
|
9,700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/11/2025 |
6.80
|
22,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 26/11/2025 |
6.80
|
12,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/11/2025 |
6.80
|
6,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 24/11/2025 |
6.80
|
12,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
16,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 20/11/2025 |
6.90
|
7,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/11/2025 |
6.90
|
57,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 18/11/2025 |
6.80
|
31,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 17/11/2025 |
6.80
|
46,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/11/2025 |
6.80
|
71,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/11/2025 |
6.80
|
23,800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/11/2025 |
6.90
|
33,900 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 11/11/2025 |
6.60
|
52,900 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 10/11/2025 |
6.80
|
16,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2025 |
6.60
|
41,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/11/2025 |
6.90
|
32,100 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 05/11/2025 |
6.90
|
34,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/11/2025 |
6.70
|
97,800 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 03/11/2025 |
6.80
|
56,400 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 31/10/2025 |
6.90
|
65,700 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 30/10/2025 |
7
|
40,100 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 29/10/2025 |
7.30
|
52,100 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/10/2025 |
7.10
|
142,900 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 27/10/2025 |
6.80
|
14,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/10/2025 |
6.80
|
13,400 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 23/10/2025 |
6.90
|
56,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 22/10/2025 |
6.80
|
24,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/10/2025 |
6.90
|
58,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 20/10/2025 |
7
|
20,800 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 17/10/2025 |
7
|
154,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 16/10/2025 |
6.90
|
13,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 15/10/2025 |
6.90
|
31,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 14/10/2025 |
7
|
81,300 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
34,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/10/2025 |
7.10
|
167,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 09/10/2025 |
7.30
|
13,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 08/10/2025 |
7.50
|
31,200 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/10/2025 |
7.60
|
43,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/10/2025 |
7.60
|
86,900 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/10/2025 |
7.40
|
18,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 02/10/2025 |
7.50
|
26,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 01/10/2025 |
7.60
|
48,600 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 30/09/2025 |
7.60
|
44,300 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/09/2025 |
7.50
|
97,400 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 26/09/2025 |
7.30
|
31,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/09/2025 |
7.30
|
79,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/09/2025 |
7.40
|
215,500 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 23/09/2025 |
7.60
|
156,900 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 22/09/2025 |
7.70
|
92,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/09/2025 |
7.80
|
99,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/09/2025 |
7.90
|
349,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/09/2025 |
7.90
|
299,500 | 8.10 | 8.30 | 7.60 | 0 | 0 | 0 |
| 16/09/2025 |
8.20
|
428,100 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 15/09/2025 |
8.20
|
774,500 | 8.70 | 8.80 | 7.90 | 0 | 0 | 0 |
| 12/09/2025 |
8.70
|
839,800 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
| 11/09/2025 |
8.70
|
728,000 | 9 | 9.20 | 8.30 | 0 | 0 | 0 |
| 10/09/2025 |
9.10
|
221,700 | 9.20 | 9.80 | 8.70 | 0 | 0 | 0 |
| 09/09/2025 |
9.20
|
2,586,500 | 8.80 | 10.20 | 8.70 | 0 | 0 | 0 |
| 08/09/2025 |
8.80
|
241,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 05/09/2025 |
9.10
|
226,100 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 04/09/2025 |
9.30
|
338,000 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 03/09/2025 |
9.40
|
276,400 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 29/08/2025 |
9.50
|
319,000 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
| 28/08/2025 |
9.50
|
156,200 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
| 27/08/2025 |
9.50
|
373,100 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |