| 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) |
-0.30 | -5% | 673,600 | -5,700 | -0.0 |
5.60
7.70
5.60
|
|
2 tháng
(2026-07-20) |
-0.80 | -12.31% | 1,536,500 | -12,600 | -0.1 |
5.60
7.70
5.60
|
|
3 tháng
(2026-06-22) |
-1.40 | -19.72% | 2,049,800 | -13,000 | -0.1 |
5.60
7.70
5.60
|
|
6 tháng
(2026-03-23) |
-1.50 | -20.83% | 4,845,300 | -13,400 | -0.1 |
5.60
7.70
5.60
|
|
12 tháng
(2025-09-23) |
-2.90 | -33.72% | 18,333,700 | -62,700 | -0.5 |
5.60
9
5.60
|
|
24 tháng
(2024-09-30) |
-2.40 | -29.63% | 54,536,700 | -267,984 | -1.9 |
5.60
9.60
5.60
|
|
36 tháng
(2023-10-04) |
-5.40 | -48.65% | 110,350,523 | -56,412 | -0.4 |
5.60
14.20
5.60
|
|
60 tháng
(2021-10-14) |
-17.27 | -75.19% | 540,473,171 | -574,005 | 0.9 |
4.90
26.22
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
5.60
|
29,500 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 17/09/2026 |
5.70
|
64,600 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 16/09/2026 |
5.60
|
8,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/09/2026 |
5.70
|
29,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/09/2026 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/09/2026 |
5.70
|
45,900 | 5.70 | 5.70 | 5.50 | 0 | 200 | -0.0 |
| 10/09/2026 |
5.70
|
22,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/09/2026 |
5.80
|
69,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/09/2026 |
5.70
|
29,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.80
|
19,400 | 5.90 | 5.90 | 5.70 | 0 | 1,500 | -0.0 |
| 04/09/2026 |
5.90
|
9,500 | 5.90 | 5.90 | 5.80 | 0 | 3,000 | -0.0 |
| 03/09/2026 |
5.90
|
16,100 | 6 | 6 | 5.80 | 0 | 300 | -0.0 |
| 02/09/2026 |
7.60
|
19,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 01/09/2026 |
7.70
|
203,400 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
| 31/08/2026 |
5.70
|
17,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/08/2026 |
5.90
|
4,400 | 5.90 | 5.90 | 5.80 | 0 | 100 | -0.0 |
| 27/08/2026 |
5.90
|
7,900 | 5.80 | 5.90 | 5.80 | 0 | 1,000 | -0.0 |
| 26/08/2026 |
6
|
7,200 | 6 | 6 | 5.80 | 0 | 100 | -0.0 |
| 25/08/2026 |
5.90
|
15,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/08/2026 |
5.90
|
1,700 | 5.90 | 6 | 5.90 | 0 | 300 | -0.0 |
| 21/08/2026 |
5.90
|
18,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/08/2026 |
5.90
|
26,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 19/08/2026 |
6
|
18,600 | 5.90 | 6 | 5.80 | 800 | 0 | 0.0 |
| 18/08/2026 |
5.90
|
8,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 17/08/2026 |
5.90
|
16,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/08/2026 |
6
|
20,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/08/2026 |
5.90
|
14,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/08/2026 |
6.10
|
20,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 11/08/2026 |
6
|
42,100 | 6.10 | 6.10 | 6 | 0 | 1,300 | -0.0 |
| 10/08/2026 |
6
|
34,900 | 6 | 6 | 6 | 500 | 0 | 0.0 |
| 07/08/2026 |
6
|
25,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/08/2026 |
6
|
27,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6.10
|
25,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 04/08/2026 |
6.10
|
76,500 | 5.90 | 6.20 | 5.80 | 0 | 8,200 | -0.0 |
| 03/08/2026 |
5.90
|
113,900 | 5.90 | 6 | 5.50 | 2,700 | 0 | 0.0 |
| 31/07/2026 |
5.90
|
26,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
47,700 | 5.90 | 6 | 5.90 | 800 | 900 | -0.0 |
| 29/07/2026 |
6
|
52,100 | 6.10 | 6.10 | 5.70 | 0 | 500 | -0.0 |
| 28/07/2026 |
6.10
|
12,300 | 6 | 6.10 | 6 | 0 | 1,100 | -0.0 |
| 27/07/2026 |
6
|
49,000 | 6.30 | 6.30 | 5.90 | 600 | 0 | 0.0 |
| 24/07/2026 |
6.30
|
45,800 | 6.40 | 6.40 | 6.20 | 0 | 500 | -0.0 |
| 23/07/2026 |
6.40
|
96,200 | 6.40 | 6.50 | 6.20 | 1,900 | 0 | 0.0 |
| 22/07/2026 |
6.40
|
27,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
54,700 | 6.50 | 6.50 | 6.30 | 500 | 1,400 | -0.0 |
| 20/07/2026 |
6.50
|
24,400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/07/2026 |
6.70
|
1,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/07/2026 |
6.70
|
43,400 | 6.60 | 6.70 | 6.50 | 0 | 700 | -0.0 |
| 15/07/2026 |
6.60
|
15,300 | 6.70 | 6.70 | 6.50 | 0 | 300 | -0.0 |
| 14/07/2026 |
6.70
|
55,000 | 6.70 | 6.70 | 6.60 | 1,000 | 800 | 0.0 |
| 13/07/2026 |
6.70
|
26,400 | 6.80 | 6.80 | 6.60 | 0 | 200 | -0.0 |
| 10/07/2026 |
6.80
|
25,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 09/07/2026 |
6.90
|
21,500 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 08/07/2026 |
6.90
|
56,400 | 6.90 | 6.90 | 6.80 | 2,900 | 0 | 0.0 |
| 07/07/2026 |
7
|
2,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
17,700 | 6.90 | 7 | 6.90 | 0 | 900 | -0.0 |
| 03/07/2026 |
7
|
2,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 02/07/2026 |
7.60
|
71,400 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/07/2026 |
7
|
19,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/06/2026 |
7
|
45,800 | 7 | 7.20 | 7 | 0 | 1,700 | -0.0 |
| 29/06/2026 |
7
|
3,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
13,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/06/2026 |
7.10
|
21,100 | 7 | 7.10 | 6.90 | 0 | 200 | -0.0 |
| 24/06/2026 |
7.10
|
25,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/06/2026 |
7.10
|
25,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/06/2026 |
7.10
|
19,100 | 7 | 7.10 | 7 | 500 | 0 | 0.0 |
| 19/06/2026 |
7.10
|
22,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/06/2026 |
7.10
|
67,100 | 7 | 7.10 | 7 | 300 | 0 | 0.0 |
| 17/06/2026 |
7.10
|
59,600 | 7 | 7.10 | 6.90 | 1,000 | 0 | 0.0 |
| 16/06/2026 |
7.10
|
19,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/06/2026 |
7.10
|
162,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
11,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 11/06/2026 |
7
|
34,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/06/2026 |
7
|
66,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 09/06/2026 |
6.80
|
31,900 | 6.80 | 6.90 | 6.70 | 0 | 200 | -0.0 |
| 08/06/2026 |
6.80
|
8,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/06/2026 |
6.80
|
11,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/06/2026 |
6.80
|
29,100 | 6.90 | 7 | 6.80 | 200 | 0 | 0.0 |
| 03/06/2026 |
7
|
2,800 | 6.90 | 7 | 6.90 | 0 | 700 | -0.0 |
| 02/06/2026 |
7
|
35,500 | 7 | 7 | 6.80 | 0 | 1,800 | -0.0 |
| 01/06/2026 |
7
|
25,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 29/05/2026 |
7
|
3,900 | 7 | 7.10 | 7 | 0 | 2,700 | -0.0 |
| 28/05/2026 |
7
|
29,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/05/2026 |
7.10
|
26,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/05/2026 |
7.20
|
49,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 25/05/2026 |
7
|
35,100 | 7 | 7.10 | 7 | 0 | 900 | -0.0 |
| 22/05/2026 |
7
|
13,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/05/2026 |
7.10
|
21,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/05/2026 |
7.10
|
64,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/05/2026 |
7.10
|
86,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/05/2026 |
7.10
|
66,500 | 7.20 | 7.20 | 7.10 | 300 | 0 | 0.0 |
| 15/05/2026 |
7.10
|
15,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/05/2026 |
7.20
|
121,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/05/2026 |
7.10
|
75,700 | 7.20 | 7.20 | 7.10 | 3,100 | 500 | 0.0 |
| 12/05/2026 |
7.10
|
93,200 | 7.30 | 7.30 | 7.10 | 1,700 | 0 | 0.0 |
| 11/05/2026 |
7.10
|
32,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/05/2026 |
7.20
|
101,900 | 7.30 | 7.30 | 7.20 | 0 | 700 | -0.0 |
| 07/05/2026 |
7.30
|
43,500 | 7.20 | 7.30 | 7.20 | 0 | 500 | -0.0 |
| 06/05/2026 |
7.20
|
19,700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/05/2026 |
7.20
|
119,700 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 |
| 04/05/2026 |
7.10
|
26,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |