| 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) |
-0.19 | -3.12% | 1,499,700 | -100 | 0 |
5.80
6.34
5.94
|
|
2 tháng
(2026-07-20) |
0.10 | 1.73% | 2,169,000 | -100 | 0 |
5.79
6.34
5.94
|
|
3 tháng
(2026-06-22) |
-0.12 | -2% | 3,141,700 | -100 | 0 |
5.71
6.34
5.94
|
|
6 tháng
(2026-03-23) |
-0.19 | -3.12% | 5,375,500 | -100 | 0 |
5.71
6.53
5.94
|
|
12 tháng
(2025-09-23) |
-0.97 | -14.14% | 11,511,400 | -100 | 0 |
5.63
7.09
5.94
|
|
24 tháng
(2024-09-30) |
-2.70 | -31.43% | 47,722,700 | -100 | 0 |
4.90
8.75
5.94
|
|
36 tháng
(2023-10-04) |
-4.16 | -41.39% | 73,129,600 | -100 | 0 |
4.90
10.90
5.94
|
|
60 tháng
(2021-10-14) |
-6.36 | -51.93% | 221,036,000 | -12,099 | -0.4 |
4.90
15.86
5.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
5.94
|
185,600 | 5.98 | 5.98 | 5.70 | 0 | 0 | 0 |
| 17/09/2026 |
5.89
|
306,200 | 6 | 6 | 5.75 | 0 | 0 | 0 |
| 16/09/2026 |
5.90
|
166,300 | 5.98 | 5.98 | 5.74 | 0 | 100 | 0 |
| 15/09/2026 |
5.90
|
285,500 | 5.93 | 5.93 | 5.75 | 0 | 0 | 0 |
| 14/09/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 11/09/2026 |
5.95
|
90,500 | 5.99 | 6.05 | 5.82 | 0 | 0 | 0 |
| 10/09/2026 |
5.99
|
103,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 09/09/2026 |
5.85
|
4,100 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 08/09/2026 |
5.90
|
22,100 | 5.85 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/09/2026 |
5.80
|
2,800 | 6.02 | 6.02 | 5.80 | 0 | 0 | 0 |
| 04/09/2026 |
6.02
|
11,300 | 5.95 | 6.08 | 5.80 | 0 | 0 | 0 |
| 03/09/2026 |
6.08
|
62,200 | 5.71 | 6.19 | 5.59 | 0 | 0 | 0 |
| 02/09/2026 |
6.14
|
21,900 | 6.05 | 6.15 | 5.63 | 0 | 0 | 0 |
| 01/09/2026 |
6.25
|
11,200 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 |
| 31/08/2026 |
5.93
|
7,300 | 5.99 | 6 | 5.80 | 0 | 0 | 0 |
| 28/08/2026 |
6
|
12,700 | 5.92 | 6 | 5.92 | 0 | 0 | 0 |
| 27/08/2026 |
5.92
|
21,900 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 |
| 26/08/2026 |
6
|
34,900 | 6 | 6.25 | 6 | 0 | 0 | 0 |
| 25/08/2026 |
5.91
|
13,900 | 6.10 | 6.28 | 5.91 | 0 | 0 | 0 |
| 24/08/2026 |
6.34
|
5,900 | 6.25 | 6.48 | 6.22 | 0 | 0 | 0 |
| 21/08/2026 |
6.25
|
305,900 | 6.09 | 6.25 | 6.09 | 0 | 0 | 0 |
| 20/08/2026 |
5.85
|
2,200 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
| 19/08/2026 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 18/08/2026 |
6.08
|
5,100 | 6.03 | 6.08 | 6.03 | 0 | 0 | 0 |
| 17/08/2026 |
6.05
|
25,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 14/08/2026 |
6
|
70,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 13/08/2026 |
6
|
68,200 | 6 | 6.02 | 6 | 0 | 0 | 0 |
| 12/08/2026 |
6
|
51,900 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
| 11/08/2026 |
6.10
|
48,100 | 6.04 | 6.10 | 5.92 | 0 | 0 | 0 |
| 10/08/2026 |
6
|
31,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/08/2026 |
5.90
|
13,700 | 5.81 | 6.10 | 5.81 | 0 | 0 | 0 |
| 06/08/2026 |
6.05
|
900 | 6 | 6.05 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6.10
|
700 | 6.10 | 6.20 | 5.85 | 0 | 0 | 0 |
| 04/08/2026 |
6.10
|
13,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 03/08/2026 |
6
|
28,300 | 5.99 | 6.02 | 5.62 | 0 | 0 | 0 |
| 31/07/2026 |
5.95
|
18,500 | 5.98 | 6 | 5.80 | 0 | 0 | 0 |
| 30/07/2026 |
5.95
|
22,600 | 5.80 | 5.95 | 5.80 | 0 | 0 | 0 |
| 29/07/2026 |
5.80
|
1,100 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 |
| 28/07/2026 |
6
|
24,100 | 5.75 | 6 | 5.70 | 0 | 0 | 0 |
| 27/07/2026 |
5.90
|
600 | 6.10 | 6.10 | 5.85 | 0 | 0 | 0 |
| 24/07/2026 |
5.91
|
4,400 | 5.70 | 5.91 | 5.70 | 0 | 0 | 0 |
| 23/07/2026 |
5.80
|
66,600 | 5.78 | 6.05 | 5.78 | 0 | 0 | 0 |
| 22/07/2026 |
5.80
|
61,100 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 |
| 21/07/2026 |
5.80
|
46,400 | 5.70 | 5.81 | 5.70 | 0 | 0 | 0 |
| 20/07/2026 |
5.79
|
65,800 | 5.90 | 5.90 | 5.55 | 0 | 0 | 0 |
| 17/07/2026 |
5.80
|
7,600 | 5.80 | 5.86 | 5.75 | 0 | 0 | 0 |
| 16/07/2026 |
5.80
|
4,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/07/2026 |
5.80
|
3,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/07/2026 |
5.80
|
2,200 | 5.80 | 6.15 | 5.80 | 0 | 0 | 0 |
| 13/07/2026 |
5.80
|
11,500 | 5.90 | 5.90 | 5.65 | 0 | 0 | 0 |
| 10/07/2026 |
5.90
|
8,000 | 5.92 | 5.96 | 5.70 | 0 | 0 | 0 |
| 09/07/2026 |
5.92
|
8,800 | 5.68 | 5.96 | 5.68 | 0 | 0 | 0 |
| 08/07/2026 |
5.80
|
14,300 | 5.71 | 5.95 | 5.71 | 0 | 0 | 0 |
| 07/07/2026 |
5.96
|
9,300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 06/07/2026 |
5.95
|
12,900 | 5.81 | 5.95 | 5.63 | 0 | 0 | 0 |
| 03/07/2026 |
5.99
|
15,100 | 5.86 | 6 | 5.86 | 0 | 0 | 0 |
| 02/07/2026 |
5.98
|
3,900 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 |
| 01/07/2026 |
5.98
|
692,000 | 5.92 | 5.98 | 5.90 | 0 | 0 | 0 |
| 30/06/2026 |
5.90
|
24,500 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 |
| 29/06/2026 |
5.98
|
73,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 26/06/2026 |
5.71
|
1,200 | 5.96 | 5.99 | 5.71 | 0 | 0 | 0 |
| 25/06/2026 |
5.96
|
13,800 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 |
| 24/06/2026 |
6.01
|
22,000 | 6.07 | 6.07 | 6 | 0 | 0 | 0 |
| 23/06/2026 |
6
|
25,700 | 6.06 | 6.28 | 6 | 0 | 0 | 0 |
| 22/06/2026 |
6.01
|
18,800 | 6.01 | 6.30 | 6 | 0 | 0 | 0 |
| 19/06/2026 |
5.95
|
15,200 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |
| 18/06/2026 |
6.10
|
10,000 | 6.10 | 6.11 | 6.10 | 0 | 0 | 0 |
| 17/06/2026 |
6.10
|
12,900 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 |
| 16/06/2026 |
6.07
|
23,000 | 6.09 | 6.09 | 5.77 | 0 | 0 | 0 |
| 15/06/2026 |
6.15
|
19,100 | 5.98 | 6.19 | 5.91 | 0 | 0 | 0 |
| 12/06/2026 |
5.98
|
50,400 | 6.25 | 6.25 | 5.91 | 0 | 0 | 0 |
| 11/06/2026 |
6.09
|
33,300 | 5.95 | 6.25 | 5.94 | 0 | 0 | 0 |
| 10/06/2026 |
6.30
|
86,800 | 6.37 | 6.38 | 5.96 | 0 | 0 | 0 |
| 09/06/2026 |
6.38
|
106,900 | 6.33 | 6.49 | 5.95 | 0 | 0 | 0 |
| 08/06/2026 |
6.20
|
2,600 | 6.06 | 6.20 | 6.05 | 0 | 0 | 0 |
| 05/06/2026 |
6.20
|
11,900 | 6.30 | 6.35 | 6.20 | 0 | 0 | 0 |
| 04/06/2026 |
6.36
|
15,500 | 6.31 | 6.38 | 6.31 | 0 | 0 | 0 |
| 03/06/2026 |
6.30
|
1,200 | 6.41 | 6.41 | 6.30 | 0 | 0 | 0 |
| 02/06/2026 |
6.01
|
23,100 | 6.11 | 6.21 | 6.01 | 0 | 0 | 0 |
| 01/06/2026 |
6.11
|
18,600 | 6.34 | 6.34 | 6.11 | 0 | 0 | 0 |
| 29/05/2026 |
6.33
|
18,000 | 6.37 | 6.37 | 6.33 | 0 | 0 | 0 |
| 28/05/2026 |
6.37
|
15,000 | 6.39 | 6.39 | 6.37 | 0 | 0 | 0 |
| 27/05/2026 |
6.37
|
16,400 | 6.41 | 6.43 | 6.37 | 0 | 0 | 0 |
| 26/05/2026 |
6.41
|
16,600 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 |
| 25/05/2026 |
6.37
|
26,000 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 |
| 22/05/2026 |
6.37
|
5,300 | 6.32 | 6.47 | 6.30 | 0 | 0 | 0 |
| 21/05/2026 |
6.32
|
25,400 | 6.40 | 6.50 | 6.32 | 0 | 0 | 0 |
| 20/05/2026 |
6.38
|
20,900 | 6.30 | 6.46 | 6.25 | 0 | 0 | 0 |
| 19/05/2026 |
6.30
|
35,200 | 6.40 | 6.41 | 6.30 | 0 | 0 | 0 |
| 18/05/2026 |
6.45
|
29,200 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 |
| 15/05/2026 |
6.46
|
20,600 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 |
| 14/05/2026 |
6.45
|
27,400 | 6.50 | 6.52 | 6.45 | 0 | 0 | 0 |
| 13/05/2026 |
6.50
|
10,100 | 6.21 | 6.58 | 6.21 | 0 | 0 | 0 |
| 12/05/2026 |
6.50
|
88,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/05/2026 |
6.53
|
152,800 | 6.69 | 6.73 | 6.53 | 0 | 0 | 0 |
| 08/05/2026 |
6.53
|
384,600 | 6.50 | 6.93 | 6.50 | 0 | 0 | 0 |
| 07/05/2026 |
6.53
|
294,900 | 6.11 | 6.53 | 6.11 | 0 | 0 | 0 |
| 06/05/2026 |
6.11
|
71,000 | 6 | 6.11 | 5.94 | 0 | 0 | 0 |
| 05/05/2026 |
5.94
|
18,700 | 6.19 | 6.19 | 5.94 | 0 | 0 | 0 |
| 04/05/2026 |
5.94
|
13,200 | 5.77 | 6.05 | 5.77 | 0 | 0 | 0 |