| 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) |
-0.80 | -11.43% | 246,400 | 0 | 0 |
5.96
8.20
6.19
|
|
2 tháng
(2026-07-20) |
-0.81 | -11.55% | 436,300 | 0 | 0 |
5.96
8.20
6.19
|
|
3 tháng
(2026-06-22) |
-1.28 | -17.11% | 954,100 | 0 | 0 |
5.96
8.20
6.19
|
|
6 tháng
(2026-03-23) |
-1.10 | -15.07% | 2,648,600 | 0 | 0 |
5.96
8.20
6.19
|
|
12 tháng
(2025-09-23) |
-3.25 | -34.39% | 8,170,400 | 0 | 0 |
5.96
9.83
6.19
|
|
24 tháng
(2024-09-30) |
-2.97 | -32.39% | 42,632,400 | 0 | 0 |
5.95
10.70
6.19
|
|
36 tháng
(2023-10-04) |
1.15 | 22.77% | 148,874,900 | 0 | 0 |
4.61
10.70
6.19
|
|
60 tháng
(2021-10-14) |
-15.63 | -71.60% | 567,907,800 | 1,807,934 | 33.1 |
3.10
30.04
6.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2026 |
6.19
|
11,300 | 6.18 | 6.19 | 6.17 | 200 | 0 | 0 |
| 17/09/2026 |
6.20
|
900 | 6.19 | 6.29 | 6.19 | 0 | 0 | 0 |
| 16/09/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/09/2026 |
6
|
19,700 | 5.98 | 6.29 | 5.75 | 0 | 0 | 0 |
| 14/09/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 11/09/2026 |
6.30
|
3,100 | 6.32 | 6.32 | 6.25 | 0 | 0 | 0 |
| 10/09/2026 |
6.31
|
11,000 | 6.35 | 6.35 | 6.31 | 0 | 0 | 0 |
| 09/09/2026 |
6.38
|
11,500 | 6.80 | 6.85 | 6.35 | 0 | 0 | 0 |
| 08/09/2026 |
6.50
|
11,600 | 6.80 | 6.95 | 6.33 | 0 | 0 | 0 |
| 07/09/2026 |
6.75
|
19,000 | 6.85 | 6.85 | 6.05 | 0 | 0 | 0 |
| 04/09/2026 |
6.47
|
9,500 | 7.10 | 7.10 | 6.47 | 0 | 0 | 0 |
| 03/09/2026 |
6.95
|
5,400 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 02/09/2026 |
7.93
|
38,000 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 01/09/2026 |
8.20
|
64,300 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 |
| 31/08/2026 |
5.96
|
7,300 | 6.35 | 6.35 | 5.96 | 0 | 0 | 0 |
| 28/08/2026 |
7.13
|
100 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 27/08/2026 |
6.99
|
500 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 |
| 26/08/2026 |
7
|
9,400 | 7 | 7.08 | 7 | 0 | 0 | 0 |
| 25/08/2026 |
7.14
|
5,300 | 7.16 | 7.16 | 7.14 | 0 | 0 | 0 |
| 24/08/2026 |
7.17
|
400 | 6.90 | 7.17 | 6.88 | 0 | 0 | 0 |
| 21/08/2026 |
7.15
|
21,400 | 6.99 | 7.15 | 6.99 | 0 | 0 | 0 |
| 20/08/2026 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 19/08/2026 |
7
|
500 | 6.86 | 7.20 | 6.86 | 0 | 0 | 0 |
| 18/08/2026 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 17/08/2026 |
7.16
|
900 | 7 | 7.16 | 6.90 | 0 | 0 | 0 |
| 14/08/2026 |
7.19
|
1,800 | 6.89 | 7.19 | 6.88 | 0 | 0 | 0 |
| 13/08/2026 |
7.19
|
3,300 | 7.37 | 7.37 | 7 | 0 | 0 | 0 |
| 12/08/2026 |
7.17
|
1,800 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 11/08/2026 |
7.20
|
82,300 | 7.37 | 7.40 | 7.09 | 0 | 0 | 0 |
| 10/08/2026 |
7.10
|
13,500 | 6.96 | 7.19 | 6.96 | 0 | 0 | 0 |
| 07/08/2026 |
7.17
|
10,200 | 7.59 | 7.59 | 6.68 | 0 | 0 | 0 |
| 06/08/2026 |
7.18
|
1,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 05/08/2026 |
7.19
|
9,800 | 7.17 | 7.20 | 7.15 | 0 | 0 | 0 |
| 04/08/2026 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 03/08/2026 |
7.19
|
10,100 | 7 | 7.19 | 6.99 | 0 | 0 | 0 |
| 31/07/2026 |
7
|
1,000 | 7.16 | 7.16 | 6.75 | 0 | 0 | 0 |
| 30/07/2026 |
7
|
8,400 | 6.95 | 7 | 6.82 | 0 | 0 | 0 |
| 29/07/2026 |
6.95
|
1,700 | 6.80 | 6.99 | 6.66 | 0 | 0 | 0 |
| 28/07/2026 |
7.03
|
2,600 | 7.05 | 7.06 | 7 | 0 | 0 | 0 |
| 27/07/2026 |
7.08
|
6,300 | 7.08 | 7.08 | 6.81 | 0 | 0 | 0 |
| 24/07/2026 |
6.90
|
3,000 | 7.39 | 7.39 | 6.90 | 0 | 0 | 0 |
| 23/07/2026 |
7.19
|
8,900 | 7 | 7.19 | 6.81 | 0 | 0 | 0 |
| 22/07/2026 |
7.10
|
4,000 | 7 | 7.10 | 6.83 | 0 | 0 | 0 |
| 21/07/2026 |
7.30
|
1,400 | 6.65 | 7.32 | 6.65 | 0 | 0 | 0 |
| 20/07/2026 |
7.01
|
16,900 | 7.11 | 7.11 | 6.79 | 0 | 0 | 0 |
| 17/07/2026 |
7.30
|
9,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 16/07/2026 |
7.48
|
9,700 | 7.57 | 7.57 | 7.20 | 0 | 0 | 0 |
| 15/07/2026 |
7.58
|
7,300 | 7.40 | 7.58 | 7.40 | 0 | 0 | 0 |
| 14/07/2026 |
7.60
|
27,900 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
| 13/07/2026 |
7.60
|
14,100 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 |
| 10/07/2026 |
7.74
|
15,900 | 7.60 | 7.74 | 7.55 | 0 | 0 | 0 |
| 09/07/2026 |
7.75
|
29,800 | 7.52 | 7.80 | 7.52 | 0 | 0 | 0 |
| 08/07/2026 |
7.65
|
30,900 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 |
| 07/07/2026 |
7.78
|
87,100 | 7.70 | 7.87 | 7.60 | 0 | 0 | 0 |
| 06/07/2026 |
7.70
|
80,500 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 |
| 03/07/2026 |
7.60
|
55,100 | 7.37 | 7.60 | 7.36 | 0 | 0 | 0 |
| 02/07/2026 |
7.49
|
14,900 | 7.50 | 7.60 | 7.42 | 0 | 0 | 0 |
| 01/07/2026 |
7.49
|
2,700 | 7.30 | 7.50 | 7.24 | 0 | 0 | 0 |
| 30/06/2026 |
7.48
|
10,600 | 7.50 | 7.55 | 7.36 | 0 | 0 | 0 |
| 29/06/2026 |
7.50
|
19,700 | 7.60 | 7.60 | 7.36 | 0 | 0 | 0 |
| 26/06/2026 |
7.40
|
6,400 | 7.22 | 7.49 | 7.22 | 0 | 0 | 0 |
| 25/06/2026 |
7.24
|
36,100 | 7.54 | 7.54 | 7.24 | 0 | 0 | 0 |
| 24/06/2026 |
7.54
|
13,200 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
| 23/06/2026 |
7.60
|
24,300 | 7.66 | 7.66 | 7.45 | 0 | 0 | 0 |
| 22/06/2026 |
7.48
|
22,100 | 7.41 | 7.49 | 7.40 | 0 | 0 | 0 |
| 19/06/2026 |
7.41
|
3,300 | 7.57 | 7.57 | 7.41 | 0 | 0 | 0 |
| 18/06/2026 |
7.57
|
8,300 | 7.58 | 7.58 | 7.23 | 0 | 0 | 0 |
| 17/06/2026 |
7.54
|
20,800 | 7.60 | 7.69 | 7.40 | 0 | 0 | 0 |
| 16/06/2026 |
7.58
|
31,000 | 7.47 | 7.60 | 7.37 | 0 | 0 | 0 |
| 15/06/2026 |
7.48
|
26,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 12/06/2026 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
2,700 | 7.39 | 7.50 | 7.37 | 0 | 0 | 0 |
| 10/06/2026 |
7.32
|
5,700 | 7.35 | 7.39 | 7.30 | 0 | 0 | 0 |
| 09/06/2026 |
7.32
|
15,000 | 7.16 | 7.32 | 7.16 | 0 | 0 | 0 |
| 08/06/2026 |
7.24
|
5,900 | 7.39 | 7.39 | 7 | 0 | 0 | 0 |
| 05/06/2026 |
7.38
|
5,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/06/2026 |
7.50
|
4,900 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
| 03/06/2026 |
7.50
|
71,000 | 7.42 | 7.60 | 7.42 | 0 | 0 | 0 |
| 02/06/2026 |
7.44
|
109,800 | 7.40 | 7.55 | 7.40 | 0 | 0 | 0 |
| 01/06/2026 |
7.39
|
2,100 | 7.35 | 7.39 | 7.35 | 0 | 0 | 0 |
| 29/05/2026 |
7.40
|
1,900 | 7.50 | 7.50 | 7.17 | 0 | 0 | 0 |
| 28/05/2026 |
7.27
|
10,500 | 7.48 | 7.48 | 7.26 | 0 | 0 | 0 |
| 27/05/2026 |
7.30
|
13,400 | 7.20 | 7.30 | 7.09 | 0 | 0 | 0 |
| 26/05/2026 |
7.22
|
22,300 | 7.50 | 7.50 | 7.02 | 0 | 0 | 0 |
| 25/05/2026 |
7.29
|
5,300 | 7.35 | 7.35 | 7.20 | 0 | 0 | 0 |
| 22/05/2026 |
7.35
|
6,100 | 7.16 | 7.35 | 7.10 | 0 | 0 | 0 |
| 21/05/2026 |
7.35
|
2,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 20/05/2026 |
7.40
|
22,200 | 7.60 | 7.60 | 7.33 | 0 | 0 | 0 |
| 19/05/2026 |
7.42
|
13,800 | 7.02 | 7.60 | 7.02 | 0 | 0 | 0 |
| 18/05/2026 |
7.49
|
36,300 | 7.46 | 7.50 | 7.36 | 0 | 0 | 0 |
| 15/05/2026 |
7.50
|
6,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 14/05/2026 |
7.55
|
8,400 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 |
| 13/05/2026 |
7.65
|
39,300 | 7.65 | 7.79 | 7.65 | 0 | 0 | 0 |
| 12/05/2026 |
7.72
|
89,000 | 7.59 | 7.75 | 7.55 | 0 | 0 | 0 |
| 11/05/2026 |
7.59
|
54,700 | 7.54 | 7.59 | 7.54 | 0 | 0 | 0 |
| 08/05/2026 |
7.60
|
60,000 | 7.56 | 7.60 | 7.52 | 0 | 0 | 0 |
| 07/05/2026 |
7.65
|
44,700 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 |
| 06/05/2026 |
7.65
|
75,400 | 7.50 | 7.65 | 7.45 | 0 | 0 | 0 |
| 05/05/2026 |
7.45
|
69,400 | 7.40 | 7.45 | 7.37 | 0 | 0 | 0 |
| 04/05/2026 |
7.37
|
8,100 | 7.59 | 7.59 | 7.26 | 0 | 0 | 0 |