| 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) |
0.10 | 1.59% | 1,117,200 | -100 | -0.0 |
5.80
7.40
6.40
|
|
2 tháng
(2026-07-20) |
-0.50 | -7.25% | 1,838,400 | -100 | -0.0 |
5.80
7.40
6.40
|
|
3 tháng
(2026-06-22) |
-1 | -13.51% | 2,883,300 | -2,800 | -0.0 |
5.80
7.90
6.40
|
|
6 tháng
(2026-03-23) |
1 | 18.52% | 12,810,400 | -6,400 | -0.1 |
5.40
9.60
6.40
|
|
12 tháng
(2025-09-23) |
0.40 | 6.67% | 18,143,700 | -17,200 | -0.1 |
5.40
9.60
6.40
|
|
24 tháng
(2024-09-30) |
0.80 | 14.29% | 37,674,828 | 287,000 | 2.4 |
5.10
9.60
6.40
|
|
36 tháng
(2023-10-04) |
-1 | -13.51% | 45,834,451 | 285,800 | 2.4 |
5.10
9.60
6.40
|
|
60 tháng
(2021-10-14) |
-1.90 | -22.89% | 162,687,886 | 233,700 | 1.6 |
5.10
16.60
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
6.40
|
24,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 17/09/2026 |
6.40
|
39,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/09/2026 |
6.60
|
28,500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 15/09/2026 |
6.70
|
70,200 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 14/09/2026 |
6.50
|
39,900 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 11/09/2026 |
6.20
|
61,600 | 6.30 | 6.30 | 6.10 | 0 | 100 | -0.0 |
| 10/09/2026 |
6.40
|
17,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 09/09/2026 |
6.50
|
33,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 08/09/2026 |
6.40
|
63,100 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/09/2026 |
6.40
|
58,800 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 04/09/2026 |
6.50
|
31,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 03/09/2026 |
6.60
|
63,900 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 02/09/2026 |
5.80
|
33,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/09/2026 |
5.90
|
66,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 31/08/2026 |
6.50
|
39,900 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 28/08/2026 |
6.80
|
81,700 | 7.20 | 7.50 | 6.70 | 0 | 0 | 0 |
| 27/08/2026 |
7.40
|
197,300 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
| 26/08/2026 |
7.10
|
78,700 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 25/08/2026 |
6.50
|
59,500 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/08/2026 |
6.20
|
23,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/08/2026 |
6.30
|
16,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 20/08/2026 |
6.20
|
10,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/08/2026 |
6.30
|
1,900 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 18/08/2026 |
6.20
|
16,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 17/08/2026 |
6.20
|
89,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/08/2026 |
6.30
|
34,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 13/08/2026 |
6.30
|
23,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 12/08/2026 |
6.30
|
4,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 11/08/2026 |
6.30
|
48,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 10/08/2026 |
6.30
|
40,900 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 07/08/2026 |
6.50
|
3,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/08/2026 |
6.50
|
23,700 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |
| 05/08/2026 |
6.50
|
19,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/08/2026 |
6.50
|
36,100 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
| 03/08/2026 |
6.50
|
34,400 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
| 31/07/2026 |
6.40
|
33,700 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
| 30/07/2026 |
6.60
|
54,500 | 6.40 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/07/2026 |
6.60
|
45,700 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 28/07/2026 |
6.40
|
11,600 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 27/07/2026 |
6.40
|
56,400 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/07/2026 |
6.80
|
16,800 | 6.50 | 7.20 | 6.50 | 0 | 0 | 0 |
| 23/07/2026 |
6.80
|
15,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/07/2026 |
6.70
|
24,900 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 21/07/2026 |
6.90
|
46,200 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 20/07/2026 |
6.90
|
40,600 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 17/07/2026 |
7.30
|
35,300 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 16/07/2026 |
7
|
48,500 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 15/07/2026 |
6.90
|
45,900 | 7.50 | 7.50 | 6.70 | 0 | 1,700 | -0.0 |
| 14/07/2026 |
7.30
|
42,600 | 7.60 | 7.60 | 7.30 | 0 | 500 | -0.0 |
| 13/07/2026 |
7.40
|
92,800 | 7.60 | 7.60 | 7.20 | 0 | 600 | -0.0 |
| 10/07/2026 |
7.40
|
49,500 | 7.60 | 7.90 | 7.30 | 1,700 | 3,500 | -0.0 |
| 09/07/2026 |
7.60
|
28,700 | 8.10 | 8.10 | 7.60 | 500 | 0 | 0.0 |
| 08/07/2026 |
7.90
|
54,100 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 07/07/2026 |
7.90
|
91,100 | 8.20 | 8.20 | 7.80 | 0 | 2,700 | -0.0 |
| 06/07/2026 |
7.70
|
84,200 | 7.50 | 8.10 | 7.40 | 4,100 | 0 | 0.0 |
| 03/07/2026 |
7.40
|
32,400 | 7.50 | 7.60 | 7.30 | 0 | 3,800 | -0.0 |
| 02/07/2026 |
5.80
|
57,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/07/2026 |
7.40
|
38,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 30/06/2026 |
7.40
|
15,800 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 29/06/2026 |
7.50
|
29,400 | 7.40 | 7.50 | 7.30 | 3,800 | 0 | 0.0 |
| 26/06/2026 |
7.40
|
32,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/06/2026 |
7.30
|
62,600 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/06/2026 |
7.50
|
86,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/06/2026 |
7.40
|
54,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/06/2026 |
7.40
|
61,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/06/2026 |
7.30
|
65,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/06/2026 |
7.40
|
19,900 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 17/06/2026 |
7.50
|
88,900 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 16/06/2026 |
7.50
|
59,400 | 7.60 | 7.60 | 7.20 | 0 | 1,700 | -0.0 |
| 15/06/2026 |
7.50
|
131,300 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/06/2026 |
7.30
|
127,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
86,000 | 7.60 | 7.80 | 7.30 | 0 | 2,100 | -0.0 |
| 10/06/2026 |
7.60
|
129,800 | 7.70 | 8 | 7.10 | 1,700 | 4,700 | -0.0 |
| 09/06/2026 |
7.70
|
289,000 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
| 08/06/2026 |
7
|
229,100 | 7.40 | 7.40 | 6.40 | 2,100 | 0 | 0.0 |
| 05/06/2026 |
6.80
|
354,500 | 7.90 | 7.90 | 6.80 | 2,900 | 2,500 | 0.0 |
| 04/06/2026 |
7.50
|
403,600 | 7.90 | 8.10 | 7.20 | 1,800 | 2,700 | -0.0 |
| 03/06/2026 |
8
|
144,400 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
| 02/06/2026 |
7.70
|
615,600 | 8.30 | 8.40 | 7.50 | 2,000 | 1,900 | -0.0 |
| 01/06/2026 |
8.30
|
811,100 | 9.30 | 10 | 8.30 | 3,200 | 0 | 0.0 |
| 29/05/2026 |
9.20
|
444,000 | 10.30 | 10.40 | 9 | 0 | 0 | 0 |
| 28/05/2026 |
9.60
|
659,600 | 9.60 | 9.60 | 8.80 | 1,900 | 5,000 | -0.0 |
| 27/05/2026 |
8.80
|
587,800 | 8.30 | 8.80 | 7.90 | 0 | 6,000 | -0.1 |
| 26/05/2026 |
8
|
365,000 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 25/05/2026 |
8
|
1,021,300 | 8 | 8 | 7.30 | 5,000 | 6,100 | -0.0 |
| 22/05/2026 |
7.30
|
475,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/05/2026 |
6.70
|
346,400 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 20/05/2026 |
6.10
|
434,500 | 5.70 | 6.10 | 5.70 | 5,100 | 4,200 | 0.0 |
| 19/05/2026 |
5.60
|
91,500 | 5.50 | 5.70 | 5.50 | 0 | 800 | -0.0 |
| 18/05/2026 |
5.50
|
15,300 | 5.50 | 5.60 | 5.50 | 1,000 | 0 | 0.0 |
| 15/05/2026 |
5.60
|
20,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/05/2026 |
5.60
|
14,100 | 5.60 | 5.60 | 5.50 | 2,000 | 0 | 0.0 |
| 13/05/2026 |
5.60
|
14,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/05/2026 |
5.60
|
38,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/05/2026 |
5.60
|
90,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/05/2026 |
5.60
|
92,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2026 |
5.60
|
40,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/05/2026 |
5.50
|
29,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/05/2026 |
5.60
|
76,500 | 5.50 | 5.80 | 5.50 | 500 | 0 | 0.0 |
| 04/05/2026 |
5.60
|
33,400 | 5.50 | 5.60 | 5.50 | 500 | 0 | 0.0 |