| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.30 | -4.69% | 4,470,400 | -500 | 0 |
6
6.40
6.10
|
|
2 tháng
(2026-07-10) |
-0.80 | -11.59% | 11,332,000 | -100 | 0 |
6
6.90
6.10
|
|
3 tháng
(2026-06-10) |
-0.90 | -12.86% | 27,315,600 | -38,600 | 0 |
6
7.10
6.10
|
|
6 tháng
(2026-03-12) |
-0.20 | -3.17% | 66,929,500 | -55,229 | 0.5 |
6
9
6.10
|
|
12 tháng
(2025-09-15) |
0.20 | 3.39% | 112,305,000 | -168,329 | -0.2 |
5.40
9
6.10
|
|
24 tháng
(2024-09-18) |
-0.60 | -8.96% | 318,335,724 | -66,629 | 0.0 |
5.30
9.20
6.10
|
|
36 tháng
(2023-09-25) |
1.30 | 27.08% | 498,739,914 | -124,447 | -0.6 |
3
9.20
6.10
|
|
60 tháng
(2021-10-04) |
-23.85 | -79.63% | 767,794,385 | -109,505 | -0.4 |
2.80
30.92
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2025 |
6
|
353,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/11/2025 |
6
|
312,600 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 31/10/2025 |
6.10
|
236,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/10/2025 |
6.30
|
360,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 29/10/2025 |
6.30
|
1,224,900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/10/2025 |
6
|
1,039,300 | 5.80 | 6.10 | 5.80 | 33,200 | 1,300 | 0.2 |
| 27/10/2025 |
5.70
|
127,900 | 5.70 | 5.90 | 5.70 | 0 | 3,900 | -0.0 |
| 24/10/2025 |
5.70
|
224,900 | 5.80 | 5.80 | 5.70 | 0 | 25,200 | -0.1 |
| 23/10/2025 |
5.80
|
150,100 | 5.80 | 5.90 | 5.70 | 0 | 4,200 | -0.0 |
| 22/10/2025 |
5.80
|
142,600 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 21/10/2025 |
5.70
|
551,800 | 5.60 | 6 | 5.50 | 400 | 0 | 0.0 |
| 20/10/2025 |
5.50
|
666,000 | 5.90 | 6 | 5.50 | 42,300 | 17,100 | 0.1 |
| 17/10/2025 |
5.90
|
331,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 16/10/2025 |
5.90
|
220,000 | 6 | 6.10 | 5.90 | 0 | 3,300 | -0.0 |
| 15/10/2025 |
5.90
|
132,900 | 6.10 | 6.10 | 5.80 | 0 | 8,400 | -0.1 |
| 14/10/2025 |
5.90
|
917,900 | 5.80 | 6.20 | 5.80 | 0 | 23,200 | -0.1 |
| 13/10/2025 |
5.80
|
242,600 | 5.90 | 5.90 | 5.70 | 0 | 100 | -0.0 |
| 10/10/2025 |
5.90
|
146,300 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 09/10/2025 |
6
|
166,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 08/10/2025 |
6
|
266,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/10/2025 |
6
|
382,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/10/2025 |
6.10
|
660,400 | 6 | 6.20 | 6 | 200 | 0 | 0.0 |
| 03/10/2025 |
6
|
415,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/10/2025 |
6.10
|
1,242,600 | 5.80 | 6.20 | 5.80 | 45,800 | 0 | 0.3 |
| 01/10/2025 |
5.90
|
595,400 | 5.60 | 6 | 5.50 | 11,300 | 0 | 0.1 |
| 30/09/2025 |
5.60
|
438,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/09/2025 |
5.60
|
299,000 | 5.60 | 5.70 | 5.50 | 0 | 35,700 | -0.2 |
| 26/09/2025 |
5.60
|
337,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/09/2025 |
5.70
|
283,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/09/2025 |
5.70
|
207,000 | 5.70 | 5.80 | 5.60 | 26,700 | 1,000 | 0.1 |
| 23/09/2025 |
5.70
|
162,600 | 5.70 | 5.80 | 5.60 | 0 | 59,000 | -0.3 |
| 22/09/2025 |
5.70
|
390,500 | 5.60 | 5.80 | 5.50 | 9,000 | 34,700 | -0.1 |
| 19/09/2025 |
5.60
|
227,300 | 5.70 | 5.70 | 5.60 | 0 | 15,900 | -0.1 |
| 18/09/2025 |
5.70
|
271,200 | 5.70 | 5.80 | 5.60 | 0 | 35,100 | -0.2 |
| 17/09/2025 |
5.70
|
325,600 | 5.80 | 5.80 | 5.70 | 0 | 1,800 | -0.0 |
| 16/09/2025 |
5.80
|
406,000 | 5.90 | 6 | 5.70 | 20,900 | 0 | 0.1 |
| 15/09/2025 |
5.90
|
337,900 | 5.90 | 5.90 | 5.80 | 18,600 | 0 | 0.1 |
| 12/09/2025 |
5.90
|
356,600 | 5.80 | 5.90 | 5.70 | 75,900 | 0 | 0.4 |
| 11/09/2025 |
5.70
|
178,900 | 5.80 | 5.80 | 5.60 | 0 | 16,000 | -0.1 |
| 10/09/2025 |
5.80
|
223,200 | 5.80 | 5.80 | 5.70 | 0 | 22,000 | -0.1 |
| 09/09/2025 |
5.70
|
590,300 | 5.80 | 6 | 5.50 | 5,700 | 51,400 | -0.3 |
| 08/09/2025 |
5.70
|
693,300 | 6 | 6 | 5.70 | 300 | 11,800 | -0.1 |
| 05/09/2025 |
6
|
368,500 | 6 | 6.10 | 6 | 22,000 | 0 | 0.1 |
| 04/09/2025 |
6
|
329,200 | 6.10 | 6.10 | 5.90 | 47,900 | 0 | 0.3 |
| 03/09/2025 |
6
|
206,300 | 6 | 6.10 | 5.90 | 30,300 | 2,700 | 0.2 |
| 29/08/2025 |
6
|
828,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 28/08/2025 |
5.90
|
410,300 | 6.10 | 6.10 | 5.90 | 0 | 15,800 | 0 |
| 27/08/2025 |
6
|
603,700 | 6.10 | 6.10 | 6 | 5,000 | 0 | 0.0 |
| 26/08/2025 |
6.10
|
454,600 | 5.90 | 6.20 | 5.80 | 29,700 | 0 | 0.2 |
| 25/08/2025 |
5.90
|
325,100 | 5.90 | 6.10 | 5.80 | 400 | 0 | 0.0 |
| 22/08/2025 |
5.90
|
1,695,300 | 6.20 | 6.20 | 5.70 | 15,800 | 150,800 | -0.8 |
| 21/08/2025 |
6.20
|
1,434,600 | 6.30 | 6.40 | 6.10 | 300 | 0 | 0.0 |
| 20/08/2025 |
6.30
|
821,800 | 6.50 | 6.70 | 6.30 | 0 | 12,200 | -0.1 |
| 19/08/2025 |
6.50
|
1,153,000 | 6.60 | 6.70 | 6.50 | 151,800 | 25,400 | 0.8 |
| 18/08/2025 |
6.50
|
604,400 | 6.50 | 6.60 | 6.40 | 0 | 93,300 | -0.6 |
| 15/08/2025 |
6.50
|
1,016,800 | 6.90 | 6.90 | 6.50 | 0 | 183,800 | -1.2 |
| 14/08/2025 |
6.90
|
1,435,800 | 6.80 | 7 | 6.70 | 28,000 | 32,400 | -0.0 |
| 13/08/2025 |
6.70
|
743,300 | 6.90 | 7 | 6.60 | 0 | 231,700 | -1.6 |
| 12/08/2025 |
6.80
|
1,818,100 | 6.70 | 7.20 | 6.60 | 85,900 | 136,600 | -0.4 |
| 11/08/2025 |
6.60
|
1,123,700 | 6.50 | 6.70 | 6.40 | 167,400 | 0 | 1.1 |
| 08/08/2025 |
6.50
|
1,145,600 | 6.50 | 6.60 | 6.40 | 53,500 | 45,600 | 0.1 |
| 07/08/2025 |
6.50
|
804,500 | 6.50 | 6.70 | 6.50 | 148,900 | 25,000 | 0.8 |
| 06/08/2025 |
6.50
|
869,500 | 6.60 | 6.60 | 6.50 | 8,900 | 37,100 | -0.2 |
| 05/08/2025 |
6.50
|
1,505,100 | 6.60 | 6.70 | 6.40 | 56,400 | 71,100 | -0.1 |
| 04/08/2025 |
6.60
|
923,300 | 6.60 | 6.80 | 6.50 | 59,800 | 32,500 | 0.2 |
| 01/08/2025 |
6.60
|
654,100 | 6.50 | 6.70 | 6.50 | 12,700 | 22,600 | -0.1 |
| 31/07/2025 |
6.50
|
906,300 | 6.50 | 6.80 | 6.50 | 2,500 | 74,900 | -0.5 |
| 30/07/2025 |
6.60
|
1,005,700 | 6.50 | 6.70 | 6.40 | 51,700 | 94,400 | -0.3 |
| 29/07/2025 |
6.50
|
1,887,400 | 7 | 7.10 | 6.50 | 95,300 | 115,200 | -0.2 |
| 28/07/2025 |
7
|
1,638,500 | 6.70 | 7 | 6.60 | 257,800 | 0 | 1.8 |
| 25/07/2025 |
6.70
|
703,100 | 6.60 | 6.80 | 6.60 | 71,500 | 4,300 | 0.4 |
| 24/07/2025 |
6.60
|
1,524,500 | 6.70 | 6.80 | 6.50 | 16,000 | 21,700 | -0.0 |
| 23/07/2025 |
6.70
|
1,002,000 | 6.60 | 6.90 | 6.60 | 99,300 | 6,800 | 0.6 |
| 22/07/2025 |
6.70
|
1,194,400 | 6.80 | 6.80 | 6.60 | 6,500 | 10,500 | -0.0 |
| 21/07/2025 |
6.70
|
920,300 | 7.10 | 7.10 | 6.70 | 2,600 | 2,000 | 0.0 |
| 18/07/2025 |
7
|
1,100,900 | 7.30 | 7.40 | 6.90 | 0 | 117,400 | -0.8 |
| 17/07/2025 |
7.20
|
1,589,200 | 6.80 | 7.30 | 6.80 | 52,400 | 69,600 | -0.1 |
| 16/07/2025 |
6.80
|
793,000 | 6.80 | 6.90 | 6.70 | 5,900 | 35,200 | -0.2 |
| 15/07/2025 |
6.80
|
892,000 | 6.90 | 7 | 6.80 | 0 | 85,800 | -0.6 |
| 14/07/2025 |
6.90
|
1,005,000 | 6.80 | 6.90 | 6.60 | 56,500 | 147,000 | -0.6 |
| 11/07/2025 |
6.80
|
1,265,900 | 6.60 | 7 | 6.60 | 106,900 | 44,700 | 0.4 |
| 10/07/2025 |
6.60
|
1,013,500 | 6.50 | 6.70 | 6.50 | 126,400 | 1,300 | 0.8 |
| 09/07/2025 |
6.50
|
769,300 | 6.60 | 6.70 | 6.40 | 0 | 51,100 | -0.3 |
| 08/07/2025 |
6.60
|
594,600 | 6.50 | 6.60 | 6.40 | 31,700 | 8,000 | 0.2 |
| 07/07/2025 |
6.40
|
633,300 | 6.50 | 6.60 | 6.40 | 26,900 | 0 | 0.2 |
| 04/07/2025 |
6.50
|
605,900 | 6.60 | 6.70 | 6.40 | 5,100 | 36,400 | -0.2 |
| 03/07/2025 |
6.50
|
732,400 | 6.40 | 6.70 | 6.30 | 188,300 | 0 | 1.2 |
| 02/07/2025 |
6.40
|
445,700 | 6.50 | 6.50 | 6.30 | 16,500 | 900 | 0.1 |
| 01/07/2025 |
6.50
|
361,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 30/06/2025 |
6.60
|
230,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 27/06/2025 |
6.50
|
517,300 | 6.40 | 6.60 | 6.40 | 500 | 14,800 | -0.1 |
| 26/06/2025 |
6.40
|
524,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/06/2025 |
6.60
|
561,700 | 6.70 | 6.70 | 6.50 | 9,900 | 5,800 | 0.0 |
| 24/06/2025 |
6.70
|
719,900 | 6.70 | 6.80 | 6.60 | 0 | 12,000 | -0.1 |
| 23/06/2025 |
6.70
|
512,800 | 6.60 | 6.70 | 6.40 | 5,300 | 5,800 | -0.0 |
| 20/06/2025 |
6.70
|
722,200 | 6.90 | 6.90 | 6.60 | 0 | 67,200 | -0.4 |
| 19/06/2025 |
6.80
|
519,800 | 7 | 7 | 6.70 | 0 | 16,300 | -0.1 |
| 18/06/2025 |
7
|
2,540,600 | 7.10 | 7.10 | 6.50 | 17,400 | 119,400 | -0.7 |
| 17/06/2025 |
7.10
|
1,088,400 | 6.80 | 7.10 | 6.70 | 34,000 | 37,500 | -0.0 |
| 16/06/2025 |
6.90
|
745,400 | 6.80 | 6.90 | 6.60 | 17,300 | 52,200 | -0.2 |