| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 2,286,700 | -15,600 | -0.1 |
5.30
6.60
5.40
|
|
2 tháng
(2026-07-20) |
-0.30 | -5.17% | 4,965,400 | -20,600 | -0.1 |
5.30
6.60
5.40
|
|
3 tháng
(2026-06-22) |
-0.50 | -8.33% | 7,765,000 | -18,900 | -0.1 |
5.30
6.60
5.40
|
|
6 tháng
(2026-03-23) |
0.10 | 1.85% | 20,132,100 | -22,100 | -0.1 |
5.30
6.90
5.40
|
|
12 tháng
(2025-09-23) |
-3 | -35.29% | 46,547,000 | -38,000 | -0.2 |
5.30
9
5.40
|
|
24 tháng
(2024-09-30) |
-3.70 | -40.22% | 224,783,831 | 1,599,889 | 9.9 |
4.30
10.40
5.40
|
|
36 tháng
(2023-10-04) |
-0.20 | -3.51% | 403,636,340 | 1,613,199 | 7.8 |
3.70
11.30
5.40
|
|
60 tháng
(2021-10-14) |
-16.86 | -75.41% | 706,557,467 | 1,697,546 | -15.2 |
3.70
46.36
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
5.40
|
166,000 | 5.50 | 5.50 | 5.30 | 7,200 | 0 | 0 |
| 17/09/2026 |
5.50
|
48,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/09/2026 |
5.40
|
19,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | -0.0 |
| 15/09/2026 |
5.40
|
46,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/09/2026 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | -0.0 |
| 11/09/2026 |
5.50
|
58,000 | 5.50 | 5.60 | 5.30 | 0 | 4,200 | -0.0 |
| 10/09/2026 |
5.60
|
5,000 | 5.50 | 5.60 | 5.50 | 0 | 2,000 | -0.0 |
| 09/09/2026 |
5.50
|
69,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/09/2026 |
5.50
|
52,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/09/2026 |
5.50
|
49,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/09/2026 |
5.50
|
73,900 | 5.60 | 5.60 | 5.40 | 500 | 0 | 0.0 |
| 03/09/2026 |
5.60
|
55,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 02/09/2026 |
6.10
|
66,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/09/2026 |
6.60
|
361,600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 31/08/2026 |
5.50
|
80,600 | 5.50 | 5.50 | 5.40 | 0 | 1,600 | -0.0 |
| 28/08/2026 |
5.60
|
71,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/08/2026 |
5.60
|
57,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/08/2026 |
5.70
|
204,400 | 5.60 | 5.90 | 5.50 | 0 | 800 | -0.0 |
| 25/08/2026 |
5.50
|
95,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/08/2026 |
5.70
|
87,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/08/2026 |
5.60
|
319,100 | 5.40 | 5.70 | 5.10 | 6,600 | 0 | 0.0 |
| 20/08/2026 |
5.30
|
292,200 | 5.60 | 5.60 | 5.30 | 6,200 | 3,400 | 0.0 |
| 19/08/2026 |
5.50
|
91,000 | 5.50 | 5.60 | 5.50 | 0 | 15,300 | -0.1 |
| 18/08/2026 |
5.40
|
275,800 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/08/2026 |
5.70
|
39,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2026 |
5.70
|
52,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/08/2026 |
5.80
|
257,100 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 12/08/2026 |
5.70
|
61,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/08/2026 |
5.70
|
99,900 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/08/2026 |
5.80
|
71,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/08/2026 |
5.70
|
42,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/08/2026 |
5.70
|
143,900 | 5.70 | 5.70 | 5.50 | 1,700 | 0 | 0.0 |
| 05/08/2026 |
5.70
|
84,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/08/2026 |
5.60
|
156,600 | 5.90 | 5.90 | 5.60 | 9,000 | 0 | 0.1 |
| 03/08/2026 |
5.80
|
384,300 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 31/07/2026 |
5.50
|
91,500 | 5.50 | 5.50 | 5.30 | 0 | 10,100 | -0.1 |
| 30/07/2026 |
5.50
|
252,400 | 5.50 | 5.70 | 5.30 | 9,700 | 0 | 0.1 |
| 29/07/2026 |
5.40
|
36,900 | 5.60 | 5.60 | 5.40 | 0 | 4,900 | -0.0 |
| 28/07/2026 |
5.50
|
171,700 | 5.50 | 5.60 | 5.30 | 0 | 2,100 | -0.0 |
| 27/07/2026 |
5.50
|
104,500 | 5.80 | 5.80 | 5.40 | 0 | 8,300 | -0.0 |
| 24/07/2026 |
5.70
|
42,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/07/2026 |
5.90
|
82,000 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/07/2026 |
5.70
|
55,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/07/2026 |
5.80
|
34,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/07/2026 |
5.80
|
139,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 17/07/2026 |
6
|
24,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/07/2026 |
6.10
|
196,100 | 5.90 | 6.10 | 5.80 | 1,600 | 0 | 0.0 |
| 15/07/2026 |
5.90
|
129,800 | 6 | 6 | 5.90 | 2,200 | 4,000 | -0.0 |
| 14/07/2026 |
6
|
24,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/07/2026 |
6
|
131,700 | 6 | 6.10 | 5.90 | 0 | 1,800 | -0.0 |
| 10/07/2026 |
6
|
66,500 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 09/07/2026 |
6.20
|
29,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/07/2026 |
6.30
|
121,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 07/07/2026 |
6.30
|
177,300 | 6.30 | 6.40 | 6.10 | 7,200 | 0 | 0.0 |
| 06/07/2026 |
6.20
|
174,000 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 03/07/2026 |
6.40
|
309,700 | 6.20 | 6.40 | 6.20 | 19,200 | 2,200 | 0.1 |
| 02/07/2026 |
6.10
|
92,600 | 6.30 | 6.30 | 6 | 0 | 19,300 | -0.1 |
| 01/07/2026 |
6.30
|
166,200 | 6.10 | 6.30 | 6 | 0 | 3,600 | -0.0 |
| 30/06/2026 |
6.20
|
58,600 | 6.40 | 6.40 | 6.10 | 0 | 3,000 | -0.0 |
| 29/06/2026 |
6.30
|
390,400 | 5.90 | 6.40 | 5.90 | 1,800 | 0 | 0.0 |
| 26/06/2026 |
5.90
|
168,900 | 5.90 | 6.10 | 5.80 | 4,000 | 0 | 0.0 |
| 25/06/2026 |
5.90
|
181,900 | 5.90 | 6 | 5.70 | 3,000 | 0 | 0.0 |
| 24/06/2026 |
5.80
|
116,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 23/06/2026 |
5.90
|
98,400 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/06/2026 |
6
|
141,500 | 5.90 | 6.10 | 5.80 | 0 | 3,400 | -0.0 |
| 19/06/2026 |
6
|
316,600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 18/06/2026 |
6.20
|
186,500 | 6.30 | 6.40 | 6.20 | 0 | 18,800 | -0.1 |
| 17/06/2026 |
6.40
|
188,400 | 6.30 | 6.40 | 6.20 | 2,200 | 0 | 0.0 |
| 16/06/2026 |
6.20
|
281,900 | 6.50 | 6.50 | 6.10 | 1,200 | 0 | 0.0 |
| 15/06/2026 |
6.30
|
337,600 | 6.30 | 6.60 | 6.20 | 17,600 | 0 | 0.1 |
| 12/06/2026 |
6.30
|
339,100 | 6.50 | 6.90 | 6.30 | 1,200 | 0 | 0.0 |
| 11/06/2026 |
6.30
|
937,300 | 6.90 | 7 | 6.30 | 0 | 0 | 0 |
| 10/06/2026 |
6.90
|
569,500 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 09/06/2026 |
6.70
|
1,445,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 08/06/2026 |
6.10
|
149,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 05/06/2026 |
6
|
222,100 | 6 | 6.60 | 6 | 0 | 13,000 | -0.1 |
| 04/06/2026 |
6
|
102,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/06/2026 |
5.90
|
138,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/06/2026 |
6
|
241,100 | 6.20 | 6.50 | 6 | 5,400 | 3,000 | 0.0 |
| 01/06/2026 |
6.20
|
123,600 | 6.30 | 6.50 | 6.10 | 2,900 | 1,100 | 0.0 |
| 29/05/2026 |
6.30
|
182,400 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 28/05/2026 |
6.10
|
151,100 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6.10
|
76,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/05/2026 |
6.10
|
88,100 | 6 | 6.10 | 6 | 1,200 | 0 | 0.0 |
| 25/05/2026 |
6
|
119,100 | 5.90 | 6.40 | 5.90 | 0 | 2,300 | -0.0 |
| 22/05/2026 |
5.90
|
122,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/05/2026 |
5.90
|
94,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/05/2026 |
5.90
|
374,700 | 6.20 | 6.20 | 5.70 | 900 | 0 | 0.0 |
| 19/05/2026 |
6.20
|
257,900 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
335,300 | 6.20 | 6.50 | 6.10 | 9,000 | 10,600 | -0.0 |
| 15/05/2026 |
6.10
|
256,400 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 14/05/2026 |
6.30
|
184,100 | 6.40 | 6.60 | 6.20 | 0 | 3,000 | -0.0 |
| 13/05/2026 |
6.40
|
894,700 | 6.10 | 6.60 | 5.80 | 10,600 | 17,800 | -0.0 |
| 12/05/2026 |
6
|
286,900 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 11/05/2026 |
5.50
|
43,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/05/2026 |
5.50
|
56,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2026 |
5.60
|
64,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/05/2026 |
5.60
|
35,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/05/2026 |
5.50
|
72,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/05/2026 |
5.60
|
104,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |