| 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) |
-0.50 | -7.46% | 23,830,600 | 556,500 | 3.0 |
6.10
6.70
6.20
|
|
2 tháng
(2026-07-20) |
-0.30 | -4.62% | 66,574,000 | 753,000 | 4.3 |
6.10
6.90
6.20
|
|
3 tháng
(2026-06-22) |
-0.80 | -11.43% | 114,966,200 | 1,392,700 | 8.9 |
6.10
7.20
6.20
|
|
6 tháng
(2026-03-23) |
0.20 | 3.33% | 359,583,500 | 11,484,100 | 77.4 |
6
7.70
6.20
|
|
12 tháng
(2025-09-23) |
0.10 | 1.64% | 812,951,500 | 24,137,600 | 158.6 |
5.40
7.70
6.20
|
|
24 tháng
(2024-09-30) |
1.60 | 34.78% | 1,890,707,685 | 15,826,799 | 100.4 |
4.03
8
6.20
|
|
36 tháng
(2023-10-04) |
2.40 | 63.16% | 2,875,358,221 | 16,876,492 | 110.9 |
3.35
8
6.20
|
|
60 tháng
(2021-10-14) |
-1.54 | -19.90% | 6,606,250,721 | 25,573,982 | 158.9 |
3.35
13.65
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
6.20
|
432,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 17/09/2026 |
6.20
|
1,789,800 | 6 | 6.20 | 6 | 60,000 | 6,000 | 0 |
| 16/09/2026 |
6.10
|
1,231,800 | 6.10 | 6.20 | 6 | 50,000 | 3,000 | 0.0 |
| 15/09/2026 |
6.10
|
926,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 14/09/2026 |
6.20
|
883,800 | 6.20 | 6.30 | 6 | 600 | 0 | 0.0 |
| 11/09/2026 |
6.30
|
1,335,500 | 6.40 | 6.50 | 6.20 | 100,000 | 0 | 0.7 |
| 10/09/2026 |
6.40
|
1,005,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 09/09/2026 |
6.50
|
1,023,700 | 6.40 | 6.50 | 6.30 | 160,000 | 200 | 1.0 |
| 08/09/2026 |
6.40
|
687,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/09/2026 |
6.50
|
559,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/09/2026 |
6.50
|
781,800 | 6.40 | 6.60 | 6.40 | 201,500 | 0 | 1.3 |
| 03/09/2026 |
6.50
|
541,400 | 6.60 | 6.70 | 6.40 | 1,500 | 0 | 0.0 |
| 02/09/2026 |
6.40
|
1,437,600 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 01/09/2026 |
6.10
|
5,093,000 | 6.20 | 6.30 | 6.10 | 16,500 | 0 | 0.1 |
| 31/08/2026 |
6.20
|
883,800 | 6.20 | 6.30 | 6 | 600 | 0 | 0.0 |
| 28/08/2026 |
6.60
|
441,700 | 6.70 | 6.70 | 6.50 | 2,000 | 0 | 0.0 |
| 27/08/2026 |
6.70
|
797,000 | 6.60 | 6.70 | 6.60 | 0 | 1,500 | -0.0 |
| 26/08/2026 |
6.60
|
420,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/08/2026 |
6.60
|
645,900 | 6.70 | 6.70 | 6.50 | 3,000 | 2,000 | 0.0 |
| 24/08/2026 |
6.70
|
940,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/08/2026 |
6.70
|
1,489,100 | 6.60 | 6.70 | 6.50 | 0 | 19,500 | -0.1 |
| 20/08/2026 |
6.60
|
512,500 | 6.70 | 6.70 | 6.50 | 0 | 5,000 | -0.0 |
| 19/08/2026 |
6.70
|
401,700 | 6.60 | 6.70 | 6.50 | 0 | 2,000 | -0.0 |
| 18/08/2026 |
6.70
|
712,100 | 6.70 | 6.70 | 6.40 | 0 | 1,500 | -0.0 |
| 17/08/2026 |
6.70
|
717,200 | 6.70 | 6.70 | 6.60 | 60,000 | 1,500 | 0.4 |
| 14/08/2026 |
6.70
|
561,200 | 6.60 | 6.70 | 6.50 | 0 | 1,500 | -0.0 |
| 13/08/2026 |
6.70
|
520,500 | 6.60 | 6.70 | 6.50 | 0 | 20,100 | -0.1 |
| 12/08/2026 |
6.60
|
831,500 | 6.70 | 6.70 | 6.50 | 1,000 | 1,500 | -0.0 |
| 11/08/2026 |
6.70
|
820,400 | 6.70 | 6.70 | 6.50 | 200 | 1,500 | -0.0 |
| 10/08/2026 |
6.70
|
1,178,900 | 6.70 | 6.80 | 6.50 | 3,000 | 0 | 0.0 |
| 07/08/2026 |
6.70
|
1,209,800 | 6.70 | 6.80 | 6.60 | 4,000 | 0 | 0.0 |
| 06/08/2026 |
6.70
|
957,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/08/2026 |
6.70
|
2,559,400 | 6.70 | 6.80 | 6.50 | 3,000 | 0 | 0.0 |
| 04/08/2026 |
6.70
|
1,181,700 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 03/08/2026 |
6.90
|
3,523,100 | 6.80 | 7.10 | 6.70 | 50,000 | 1,500 | 0.3 |
| 31/07/2026 |
6.80
|
1,833,800 | 6.90 | 7 | 6.70 | 110,000 | 0 | 0.8 |
| 30/07/2026 |
6.80
|
2,354,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/07/2026 |
6.70
|
2,393,500 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/07/2026 |
6.70
|
2,362,400 | 6.40 | 6.80 | 6.40 | 0 | 8,500 | -0.1 |
| 27/07/2026 |
6.40
|
799,700 | 6.60 | 6.80 | 6.40 | 0 | 100 | -0.0 |
| 24/07/2026 |
6.60
|
745,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 23/07/2026 |
6.70
|
8,874,100 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 22/07/2026 |
6.40
|
1,856,200 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
2,653,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/07/2026 |
6.50
|
4,097,100 | 6.90 | 6.90 | 6.40 | 3,000 | 0 | 0.0 |
| 17/07/2026 |
6.90
|
1,980,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/07/2026 |
6.90
|
1,242,000 | 7 | 7 | 6.80 | 1,600 | 0 | 0.0 |
| 15/07/2026 |
7
|
1,450,900 | 7 | 7 | 6.80 | 100 | 100 | 0 |
| 14/07/2026 |
7
|
1,021,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/07/2026 |
7
|
2,916,500 | 6.90 | 7.10 | 6.90 | 0 | 10,000 | -0.1 |
| 10/07/2026 |
7
|
2,689,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
1,098,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/07/2026 |
7.10
|
1,685,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/07/2026 |
6.90
|
4,246,100 | 7.10 | 7.20 | 6.90 | 170,000 | 0 | 1.2 |
| 06/07/2026 |
7
|
3,153,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/07/2026 |
7
|
1,723,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/07/2026 |
6.30
|
3,996,500 | 6.60 | 6.60 | 6.20 | 2,000 | 900 | 0.0 |
| 01/07/2026 |
7.10
|
3,589,200 | 7.20 | 7.40 | 7.10 | 190,000 | 3,000 | 1.4 |
| 30/06/2026 |
7.20
|
3,855,900 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/06/2026 |
7
|
465,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
462,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/06/2026 |
7
|
4,691,000 | 7 | 7.20 | 6.90 | 170,000 | 0 | 1.2 |
| 24/06/2026 |
7
|
3,578,100 | 6.90 | 7 | 6.70 | 120,000 | 0 | 0.8 |
| 23/06/2026 |
6.90
|
3,799,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/06/2026 |
7
|
745,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 19/06/2026 |
7.10
|
740,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/06/2026 |
7.10
|
507,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 17/06/2026 |
7.10
|
2,752,300 | 7.10 | 7.20 | 7 | 3,000 | 0 | 0.0 |
| 16/06/2026 |
7.10
|
2,455,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 15/06/2026 |
6.90
|
1,049,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
1,039,500 | 7 | 7 | 6.90 | 2,100 | 0 | 0.0 |
| 11/06/2026 |
7
|
990,700 | 7 | 7 | 6.80 | 500,000 | 0 | 3.5 |
| 10/06/2026 |
7
|
1,093,900 | 7 | 7.10 | 6.90 | 70,000 | 0 | 0.5 |
| 09/06/2026 |
7
|
3,254,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 08/06/2026 |
6.90
|
1,702,700 | 7 | 7.10 | 6.80 | 40,000 | 30,100 | 0.1 |
| 05/06/2026 |
7
|
2,180,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
7.10
|
3,286,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 03/06/2026 |
7.10
|
4,644,400 | 6.80 | 7.10 | 6.80 | 0 | 800 | -0.0 |
| 02/06/2026 |
6.90
|
3,686,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/06/2026 |
7.10
|
3,503,100 | 7 | 7.10 | 6.90 | 145,000 | 0 | 1.0 |
| 29/05/2026 |
7
|
2,952,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.20
|
3,640,900 | 7.30 | 7.40 | 7.10 | 80,000 | 0 | 0.6 |
| 27/05/2026 |
7.30
|
3,193,400 | 7.20 | 7.30 | 7.10 | 90,000 | 0 | 0.6 |
| 26/05/2026 |
7.10
|
2,769,600 | 7 | 7.20 | 6.90 | 110,000 | 0 | 0.8 |
| 25/05/2026 |
7
|
2,100,300 | 7.20 | 7.20 | 6.90 | 0 | 11,000 | -0.1 |
| 22/05/2026 |
7.20
|
4,673,800 | 7.20 | 7.30 | 7 | 0 | 1,000 | -0.0 |
| 21/05/2026 |
7.20
|
2,050,300 | 7.30 | 7.30 | 7.10 | 50,000 | 1,100 | 0.4 |
| 20/05/2026 |
7.20
|
4,291,600 | 7.50 | 7.60 | 7.10 | 8,000 | 0 | 0.1 |
| 19/05/2026 |
7.40
|
5,371,000 | 7.70 | 7.80 | 7.30 | 217,000 | 200 | 1.7 |
| 18/05/2026 |
7.70
|
16,635,900 | 7.60 | 8.50 | 7.50 | 109,600 | 6,100 | 0.8 |
| 15/05/2026 |
7.50
|
8,170,300 | 7.50 | 7.80 | 7.40 | 250,000 | 6,100 | 1.9 |
| 14/05/2026 |
7.50
|
7,841,900 | 7.60 | 7.90 | 7.30 | 217,000 | 3,000 | 1.6 |
| 13/05/2026 |
7.60
|
5,677,800 | 7.60 | 7.70 | 7.50 | 350,000 | 3,000 | 2.6 |
| 12/05/2026 |
7.50
|
3,222,000 | 7.40 | 7.60 | 7.40 | 153,000 | 0 | 1.2 |
| 11/05/2026 |
7.50
|
5,053,700 | 7.30 | 7.60 | 7.20 | 0 | 5,500 | -0.0 |
| 08/05/2026 |
7.40
|
4,250,400 | 7.50 | 7.50 | 7.20 | 50,000 | 3,000 | 0.3 |
| 07/05/2026 |
7.50
|
5,512,400 | 7.70 | 7.80 | 7.30 | 104,000 | 23,700 | 0.6 |
| 06/05/2026 |
7.70
|
15,228,100 | 7 | 7.80 | 6.90 | 150,000 | 18,700 | 1.0 |
| 05/05/2026 |
7
|
6,414,900 | 7 | 7 | 6.70 | 102,000 | 12,000 | 0.6 |
| 04/05/2026 |
7
|
5,303,500 | 7.20 | 7.30 | 6.90 | 1,082,000 | 0 | 7.6 |