| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 1.67% | 7,439,200 | 0 | 0 |
5.90
7
6.10
|
|
2 tháng
(2026-03-02) |
-0.10 | -1.61% | 9,455,200 | 0 | 0 |
5.90
7
6.10
|
|
3 tháng
(2026-02-02) |
-0.40 | -6.15% | 10,335,300 | 0 | 0 |
5.90
7
6.10
|
|
6 tháng
(2025-11-03) |
-0.70 | -10.29% | 12,998,900 | 0 | 0 |
5.90
7
6.10
|
|
12 tháng
(2025-05-06) |
-4.30 | -41.35% | 52,182,900 | 0 | 0 |
5.90
10.40
6.10
|
|
24 tháng
(2024-05-13) |
-1.80 | -22.78% | 80,590,849 | 0 | 0 |
5.90
11.30
6.10
|
|
36 tháng
(2023-05-17) |
-4.70 | -43.52% | 100,298,437 | 0 | 0 |
5.90
12.10
6.10
|
|
60 tháng
(2021-05-27) |
-7 | -53.44% | 168,316,880 | 0 | 0 |
5.90
26.40
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 26/08/2025 |
9.50
|
83,900 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
| 25/08/2025 |
9.30
|
139,900 | 9.50 | 9.90 | 9.20 | 0 | 0 | 0 |
| 22/08/2025 |
9.50
|
340,400 | 9.50 | 10 | 9.20 | 0 | 0 | 0 |
| 21/08/2025 |
9.50
|
145,100 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
| 20/08/2025 |
9.80
|
374,900 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
| 19/08/2025 |
9.90
|
851,900 | 9 | 10.40 | 9 | 0 | 0 | 0 |
| 18/08/2025 |
9
|
127,200 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 15/08/2025 |
9
|
146,500 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/08/2025 |
9
|
372,300 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |
| 13/08/2025 |
8.80
|
687,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 12/08/2025 |
8.80
|
68,200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 11/08/2025 |
8.80
|
139,500 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
175,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 07/08/2025 |
8.50
|
56,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
49,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 05/08/2025 |
8.50
|
192,400 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/08/2025 |
8.50
|
88,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 01/08/2025 |
8.50
|
225,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 31/07/2025 |
8.50
|
132,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 30/07/2025 |
8.70
|
240,400 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.80
|
244,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 28/07/2025 |
9
|
490,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 25/07/2025 |
9
|
608,000 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 24/07/2025 |
9.20
|
347,200 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
| 23/07/2025 |
9.30
|
303,800 | 9.30 | 9.50 | 8.90 | 0 | 0 | 0 |
| 22/07/2025 |
9.30
|
335,500 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 21/07/2025 |
9.10
|
720,900 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 18/07/2025 |
8.80
|
312,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 17/07/2025 |
8.90
|
446,300 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 16/07/2025 |
9
|
542,300 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 15/07/2025 |
9
|
421,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 14/07/2025 |
9.10
|
228,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/07/2025 |
9
|
547,000 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |