| 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) |
0.20 | 3.57% | 435,000 | 0 | 0 |
5.60
7
5.70
|
|
2 tháng
(2026-07-20) |
-0.50 | -7.94% | 1,209,500 | 0 | 0 |
5.40
7
5.70
|
|
3 tháng
(2026-06-22) |
-0.70 | -10.77% | 1,563,700 | 0 | 0 |
5.40
7.10
5.70
|
|
6 tháng
(2026-03-23) |
-1 | -14.71% | 4,262,900 | 0 | 0 |
5.40
7.10
5.70
|
|
12 tháng
(2025-09-23) |
-1.20 | -17.14% | 9,294,400 | 0 | 0 |
5.40
7.20
5.70
|
|
24 tháng
(2024-09-30) |
-0.75 | -11.39% | 31,188,079 | 0 | 0 |
4.96
7.60
5.70
|
|
36 tháng
(2023-10-04) |
1.03 | 21.62% | 85,026,768 | 0 | 0 |
4.11
8.23
5.70
|
|
60 tháng
(2021-10-14) |
-2.99 | -34.01% | 406,723,871 | -37,900 | 0.3 |
3.55
13.75
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
5.70
|
15,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 17/09/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/09/2026 |
5.80
|
300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 15/09/2026 |
5.70
|
10,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/09/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/09/2026 |
5.60
|
22,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 10/09/2026 |
5.70
|
8,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/09/2026 |
5.70
|
15,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/09/2026 |
5.70
|
59,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/09/2026 |
5.70
|
10,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/09/2026 |
5.80
|
11,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 02/09/2026 |
7
|
26,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/09/2026 |
6.80
|
32,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/08/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/08/2026 |
5.80
|
11,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/08/2026 |
5.70
|
3,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 26/08/2026 |
5.70
|
5,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/08/2026 |
5.70
|
16,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/08/2026 |
5.70
|
56,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/08/2026 |
5.70
|
68,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/08/2026 |
5.60
|
9,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/08/2026 |
5.60
|
5,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/08/2026 |
5.60
|
7,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/08/2026 |
5.60
|
1,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/08/2026 |
5.60
|
40,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/08/2026 |
5.50
|
53,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/08/2026 |
5.50
|
19,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/08/2026 |
5.50
|
84,900 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 10/08/2026 |
5.70
|
15,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 07/08/2026 |
5.60
|
28,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/08/2026 |
5.40
|
62,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 05/08/2026 |
5.60
|
82,400 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 04/08/2026 |
5.60
|
80,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/08/2026 |
5.70
|
46,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/07/2026 |
5.80
|
33,400 | 5.80 | 6.50 | 5.70 | 0 | 0 | 0 |
| 30/07/2026 |
5.80
|
17,100 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 29/07/2026 |
5.80
|
19,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/07/2026 |
5.90
|
28,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 27/07/2026 |
5.80
|
11,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 24/07/2026 |
6
|
31,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 23/07/2026 |
6.20
|
8,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 22/07/2026 |
6
|
56,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 21/07/2026 |
6.30
|
20,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/07/2026 |
6.30
|
24,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 17/07/2026 |
6.40
|
9,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/07/2026 |
6.30
|
47,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/07/2026 |
6.30
|
6,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/07/2026 |
6.30
|
19,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/07/2026 |
6.40
|
16,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/07/2026 |
6.50
|
10,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 09/07/2026 |
6.50
|
1,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/07/2026 |
6.40
|
15,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 07/07/2026 |
6.40
|
57,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/07/2026 |
6.40
|
8,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 03/07/2026 |
6.40
|
13,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 02/07/2026 |
7.10
|
74,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/07/2026 |
6.50
|
13,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 30/06/2026 |
6.50
|
11,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 29/06/2026 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 26/06/2026 |
6.60
|
5,400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/06/2026 |
6.60
|
14,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/06/2026 |
6.60
|
500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 23/06/2026 |
6.60
|
6,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/06/2026 |
6.50
|
21,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/06/2026 |
6.60
|
10,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
2,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 17/06/2026 |
6.60
|
119,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/06/2026 |
6.60
|
9,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/06/2026 |
6.60
|
21,900 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/06/2026 |
6.60
|
5,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/06/2026 |
6.60
|
2,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.50
|
14,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/06/2026 |
6.50
|
6,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/06/2026 |
6.60
|
25,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 05/06/2026 |
6.60
|
10,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/06/2026 |
6.70
|
14,600 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/06/2026 |
6.60
|
21,400 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 02/06/2026 |
6.70
|
8,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 01/06/2026 |
6.70
|
22,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/05/2026 |
6.60
|
21,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/05/2026 |
6.70
|
17,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 27/05/2026 |
6.70
|
10,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/05/2026 |
6.80
|
12,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 25/05/2026 |
6.80
|
35,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/05/2026 |
6.70
|
900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/05/2026 |
6.70
|
20,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/05/2026 |
6.80
|
67,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 19/05/2026 |
6.80
|
21,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/05/2026 |
6.80
|
14,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 15/05/2026 |
6.80
|
42,400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 14/05/2026 |
6.90
|
900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/05/2026 |
6.90
|
1,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 12/05/2026 |
6.80
|
3,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/05/2026 |
6.90
|
59,600 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 08/05/2026 |
6.90
|
17,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 07/05/2026 |
6.90
|
5,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 06/05/2026 |
6.90
|
34,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/05/2026 |
6.80
|
25,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.80
|
28,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |