| 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) |
0.10 | 1.92% | 156,400 | 0 | 0 |
5.20
6.20
5.30
|
|
2 tháng
(2026-07-13) |
0 | 0% | 303,500 | 0 | 0 |
4.70
6.20
5.30
|
|
3 tháng
(2026-06-15) |
-0.40 | -7.02% | 725,000 | 0 | 0 |
4.70
6.20
5.30
|
|
6 tháng
(2026-03-16) |
-1.30 | -19.70% | 1,514,400 | 0 | 0 |
4.70
6.90
5.30
|
|
12 tháng
(2025-09-16) |
-0.70 | -11.67% | 3,426,100 | 0 | 0 |
4.70
6.90
5.30
|
|
24 tháng
(2024-09-23) |
0.10 | 1.92% | 7,280,802 | 3,500 | 0.0 |
4.70
7.40
5.30
|
|
36 tháng
(2023-09-27) |
0.40 | 8.16% | 11,757,759 | 3,500 | -0.0 |
4.30
9.30
5.30
|
|
60 tháng
(2021-10-07) |
-5.70 | -51.82% | 15,545,327 | 3,500 | -0.0 |
3.10
17.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2025 |
5.70
|
3,700 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 17/11/2025 |
5.70
|
108,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/11/2025 |
5.80
|
21,400 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 13/11/2025 |
6.20
|
40,800 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
| 12/11/2025 |
6.20
|
70,500 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 11/11/2025 |
6.30
|
33,700 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 10/11/2025 |
6.20
|
46,000 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
| 07/11/2025 |
6.20
|
87,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 06/11/2025 |
5.80
|
1,800 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 05/11/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/11/2025 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/11/2025 |
5.80
|
11,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/10/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/10/2025 |
5.90
|
10,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/10/2025 |
5.90
|
500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 27/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/10/2025 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/10/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/10/2025 |
5.80
|
4,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/10/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/10/2025 |
5.80
|
16,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/10/2025 |
5.80
|
14,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 14/10/2025 |
5.80
|
4,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/10/2025 |
5.90
|
92,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/10/2025 |
5.80
|
11,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/10/2025 |
5.80
|
83,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/10/2025 |
5.80
|
94,900 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 07/10/2025 |
6.20
|
117,200 | 7.50 | 7.50 | 6.20 | 0 | 0 | 0 |
| 06/10/2025 |
6.60
|
201,800 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 03/10/2025 |
5.80
|
3,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 02/10/2025 |
6.10
|
5,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 01/10/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/09/2025 |
5.90
|
2,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 29/09/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/09/2025 |
6
|
900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 25/09/2025 |
6.10
|
7,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 24/09/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/09/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/09/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/09/2025 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/09/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/09/2025 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/09/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/09/2025 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/09/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/09/2025 |
5.90
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/09/2025 |
5.90
|
2,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/09/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/09/2025 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/09/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/09/2025 |
5.90
|
7,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 03/09/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/08/2025 |
5.90
|
9,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/08/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/08/2025 |
5.80
|
18,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/08/2025 |
5.90
|
4,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/08/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/08/2025 |
5.90
|
10,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/08/2025 |
5.80
|
7,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/08/2025 |
5.80
|
13,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/08/2025 |
5.80
|
96,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/08/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/08/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/08/2025 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/08/2025 |
5.80
|
33,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/08/2025 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/08/2025 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/08/2025 |
5.90
|
1,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 31/07/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/07/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/07/2025 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/07/2025 |
5.80
|
5,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/07/2025 |
5.80
|
3,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/07/2025 |
5.70
|
2,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/07/2025 |
5.70
|
7,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/07/2025 |
5.80
|
3,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/07/2025 |
5.80
|
7,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/07/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/07/2025 |
5.90
|
700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/07/2025 |
5.80
|
36,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/07/2025 |
5.90
|
8,300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/07/2025 |
5.80
|
42,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/07/2025 |
5.90
|
57,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/07/2025 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/07/2025 |
5.70
|
10,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/07/2025 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/07/2025 |
5.70
|
900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/07/2025 |
5.80
|
1,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/07/2025 |
5.70
|
600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/07/2025 |
5.80
|
9,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/07/2025 |
5.90
|
5,100 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 30/06/2025 |
5.80
|
2,100 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |