| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.19 | -3.21% | 1,136,200 | -700 | 0 |
5.60
6.14
5.60
|
|
2 tháng
(2026-07-13) |
-0.90 | -13.57% | 1,850,600 | 1,800 | 0 |
5.60
6.63
5.60
|
|
3 tháng
(2026-06-15) |
-1.27 | -18.14% | 2,674,900 | 0 | 0 |
5.60
7
5.60
|
|
6 tháng
(2026-03-16) |
-3.36 | -36.96% | 5,252,000 | 436 | 0.1 |
5.60
9.20
5.60
|
|
12 tháng
(2025-09-16) |
-8.17 | -58.78% | 12,958,900 | 6,136 | 0.1 |
5.60
13.95
5.60
|
|
24 tháng
(2024-09-23) |
-14.86 | -72.18% | 48,201,700 | 3,904 | 0.1 |
5.60
21.17
5.60
|
|
36 tháng
(2023-09-27) |
-12.59 | -68.73% | 79,536,700 | 1,904 | 0.0 |
5.60
21.17
5.60
|
|
60 tháng
(2021-10-07) |
-12.40 | -68.39% | 646,532,200 | -1,276,050 | -75.1 |
5.60
28.84
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
5.60
|
34,600 | 5.61 | 5.69 | 5.60 | 800 | 100 | 0 |
| 10/09/2026 |
5.73
|
46,300 | 5.84 | 5.84 | 5.65 | 2,200 | 0 | 0 |
| 09/09/2026 |
5.75
|
21,400 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 08/09/2026 |
5.72
|
6,100 | 5.65 | 5.83 | 5.65 | 0 | 0 | 0 |
| 07/09/2026 |
5.79
|
28,000 | 5.80 | 5.82 | 5.76 | 0 | 0 | 0 |
| 04/09/2026 |
5.84
|
29,500 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
| 03/09/2026 |
5.98
|
27,300 | 5.82 | 6.02 | 5.82 | 200 | 1,500 | 0 |
| 28/08/2026 |
5.90
|
55,800 | 5.97 | 6.07 | 5.90 | 0 | 0 | 0 |
| 27/08/2026 |
6.07
|
22,100 | 6.10 | 6.10 | 5.92 | 0 | 2,300 | 0 |
| 26/08/2026 |
6.10
|
74,600 | 6.25 | 6.25 | 6.05 | 1,500 | 1,800 | 0 |
| 25/08/2026 |
6.14
|
227,600 | 6.19 | 6.19 | 5.90 | 0 | 0 | 0 |
| 24/08/2026 |
5.90
|
256,400 | 5.81 | 6.04 | 5.61 | 1,900 | 1,900 | 0 |
| 21/08/2026 |
5.65
|
151,700 | 5.50 | 5.82 | 5.50 | 2,200 | 0 | 0 |
| 20/08/2026 |
5.82
|
12,000 | 5.65 | 5.84 | 5.65 | 0 | 0 | 0 |
| 19/08/2026 |
5.80
|
5,200 | 5.88 | 5.88 | 5.73 | 0 | 0 | 0 |
| 18/08/2026 |
5.83
|
9,700 | 5.93 | 5.94 | 5.80 | 0 | 0 | 0 |
| 17/08/2026 |
5.90
|
46,100 | 5.80 | 5.95 | 5.80 | 1,900 | 3,100 | 0 |
| 14/08/2026 |
5.80
|
19,800 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 |
| 13/08/2026 |
5.92
|
30,300 | 5.94 | 5.94 | 5.87 | 0 | 0 | 0 |
| 12/08/2026 |
5.92
|
66,300 | 5.90 | 5.92 | 5.81 | 0 | 0 | 0 |
| 11/08/2026 |
5.90
|
28,600 | 5.80 | 5.98 | 5.80 | 900 | 0 | 0 |
| 10/08/2026 |
5.88
|
32,600 | 6.07 | 6.07 | 5.85 | 1,200 | 1,000 | 0 |
| 07/08/2026 |
5.78
|
18,800 | 5.84 | 5.84 | 5.70 | 0 | 1,600 | 0 |
| 06/08/2026 |
5.85
|
27,200 | 5.60 | 5.90 | 5.51 | 1,000 | 1,000 | 0 |
| 05/08/2026 |
5.74
|
61,400 | 5.84 | 5.85 | 5.72 | 0 | 0 | 0 |
| 04/08/2026 |
5.84
|
39,600 | 5.80 | 5.85 | 5.78 | 0 | 0 | 0 |
| 03/08/2026 |
5.77
|
34,400 | 5.70 | 5.79 | 5.70 | 300 | 0 | 0 |
| 31/07/2026 |
5.70
|
18,200 | 5.85 | 5.85 | 5.70 | 0 | 600 | 0 |
| 30/07/2026 |
5.85
|
49,300 | 5.70 | 5.90 | 5.60 | 200 | 0 | 0 |
| 29/07/2026 |
5.70
|
36,900 | 5.98 | 5.98 | 5.60 | 1,500 | 0 | 0 |
| 28/07/2026 |
5.95
|
14,500 | 5.60 | 5.95 | 5.60 | 1,000 | 0 | 0 |
| 27/07/2026 |
5.85
|
90,600 | 5.58 | 5.85 | 5.58 | 0 | 3,400 | 0 |
| 24/07/2026 |
5.99
|
16,200 | 6.05 | 6.44 | 5.99 | 0 | 0 | 0 |
| 23/07/2026 |
6.14
|
26,100 | 5.82 | 6.53 | 5.82 | 1,200 | 0 | 0 |
| 22/07/2026 |
6.13
|
32,600 | 6.21 | 6.21 | 5.78 | 0 | 1,200 | 0 |
| 21/07/2026 |
6.21
|
13,900 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 |
| 20/07/2026 |
6.41
|
65,100 | 6.48 | 6.48 | 6.21 | 0 | 0 | 0 |
| 17/07/2026 |
6.48
|
25,900 | 6.40 | 6.48 | 6.28 | 4,600 | 0 | 0 |
| 16/07/2026 |
6.50
|
19,500 | 6.50 | 6.60 | 6.49 | 0 | 0 | 0 |
| 15/07/2026 |
6.50
|
6,900 | 6.60 | 6.60 | 6.38 | 0 | 0 | 0 |
| 14/07/2026 |
6.60
|
10,300 | 6.69 | 6.70 | 6.50 | 0 | 0 | 0 |
| 13/07/2026 |
6.63
|
45,800 | 6.77 | 6.78 | 6.51 | 0 | 600 | 0 |
| 10/07/2026 |
6.35
|
44,900 | 6.34 | 6.40 | 6.32 | 0 | 0 | 0 |
| 09/07/2026 |
6.50
|
4,100 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 08/07/2026 |
6.59
|
20,800 | 6.54 | 6.68 | 6.23 | 600 | 0 | 0 |
| 07/07/2026 |
6.69
|
25,100 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 06/07/2026 |
6.60
|
21,200 | 6.72 | 6.99 | 6.60 | 0 | 0 | 0 |
| 03/07/2026 |
6.71
|
12,300 | 6.72 | 6.72 | 6.69 | 0 | 0 | 0 |
| 02/07/2026 |
6.69
|
33,300 | 6.67 | 6.70 | 6.66 | 0 | 0 | 0 |
| 01/07/2026 |
6.65
|
47,000 | 6.75 | 6.75 | 6.65 | 0 | 0 | 0 |
| 30/06/2026 |
6.75
|
36,000 | 6.83 | 6.98 | 6.75 | 0 | 0 | 0 |
| 29/06/2026 |
6.84
|
41,200 | 6.80 | 6.85 | 6.66 | 0 | 0 | 0 |
| 26/06/2026 |
6.85
|
25,500 | 6.95 | 6.95 | 6.78 | 0 | 0 | 0 |
| 25/06/2026 |
6.86
|
11,900 | 6.86 | 6.87 | 6.85 | 0 | 0 | 0 |
| 24/06/2026 |
6.89
|
38,700 | 6.92 | 6.92 | 6.85 | 0 | 0 | 0 |
| 23/06/2026 |
6.92
|
35,900 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 22/06/2026 |
7
|
83,900 | 6.90 | 7.09 | 6.90 | 0 | 0 | 0 |
| 19/06/2026 |
6.90
|
46,700 | 6.96 | 6.96 | 6.90 | 0 | 0 | 0 |
| 18/06/2026 |
6.96
|
17,400 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 17/06/2026 |
7
|
191,900 | 7 | 7.03 | 6.97 | 0 | 0 | 0 |
| 16/06/2026 |
7
|
35,800 | 7.09 | 7.10 | 6.96 | 0 | 0 | 0 |
| 15/06/2026 |
7
|
50,700 | 7 | 7.19 | 6.99 | 0 | 2,400 | 0 |
| 12/06/2026 |
7
|
34,000 | 7.05 | 7.05 | 6.98 | 0 | 0 | 0 |
| 11/06/2026 |
7.05
|
45,500 | 7.15 | 7.17 | 7.03 | 0 | 1,000 | 0 |
| 10/06/2026 |
6.99
|
52,900 | 6.95 | 7.20 | 6.95 | 2,400 | 0 | 0 |
| 09/06/2026 |
6.95
|
42,600 | 7.11 | 7.11 | 6.63 | 0 | 0 | 0 |
| 08/06/2026 |
7.12
|
6,200 | 7.11 | 7.25 | 7.10 | 0 | 0 | 0 |
| 05/06/2026 |
7.10
|
39,100 | 7.12 | 7.12 | 7.08 | 0 | 0 | 0 |
| 04/06/2026 |
7.10
|
16,700 | 7.12 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/06/2026 |
7.12
|
14,000 | 7.09 | 7.23 | 7.09 | 0 | 0 | 0 |
| 02/06/2026 |
7.09
|
85,300 | 7.12 | 7.26 | 7.01 | 0 | 0 | 0 |
| 01/06/2026 |
7.18
|
43,700 | 7.18 | 7.40 | 7.18 | 1,000 | 500 | 0 |
| 29/05/2026 |
7.40
|
13,400 | 7.22 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/05/2026 |
7.29
|
34,000 | 7.48 | 7.49 | 7.29 | 500 | 228 | 0 |
| 27/05/2026 |
7.31
|
11,800 | 7.40 | 7.43 | 7.31 | 0 | 600 | 0 |
| 26/05/2026 |
7.43
|
99,100 | 7.50 | 7.50 | 7.30 | 100 | 1,300 | 0 |
| 25/05/2026 |
7.50
|
31,100 | 7.74 | 7.74 | 7.38 | 600 | 1,100 | 0 |
| 22/05/2026 |
7.70
|
29,500 | 7.70 | 7.77 | 7.58 | 0 | 2,200 | 0 |
| 21/05/2026 |
7.70
|
37,700 | 7.52 | 7.79 | 7.52 | 0 | 700 | 0 |
| 20/05/2026 |
7.56
|
48,200 | 7.58 | 7.70 | 7.41 | 1,000 | 1,100 | 0 |
| 19/05/2026 |
7.70
|
47,900 | 7.76 | 7.80 | 7.51 | 1,500 | 400 | 0 |
| 18/05/2026 |
7.76
|
28,100 | 7.60 | 7.76 | 7.60 | 1,600 | 0 | 0 |
| 15/05/2026 |
7.60
|
79,700 | 7.76 | 7.78 | 7.50 | 2,700 | 700 | 0 |
| 14/05/2026 |
7.76
|
100,600 | 7.76 | 7.80 | 7.68 | 0 | 3,400 | 0 |
| 13/05/2026 |
7.76
|
68,200 | 7.98 | 7.98 | 7.73 | 700 | 1,000 | 0 |
| 12/05/2026 |
7.98
|
63,800 | 7.99 | 8 | 7.80 | 1,300 | 0 | 0 |
| 11/05/2026 |
7.99
|
183,300 | 8.40 | 8.40 | 7.95 | 3,100 | 2,100 | 0 |
| 08/05/2026 |
8.32
|
49,800 | 8.44 | 8.47 | 8.32 | 0 | 800 | 0 |
| 07/05/2026 |
8.47
|
58,900 | 8.65 | 8.65 | 8.45 | 0 | 0 | 0 |
| 06/05/2026 |
8.58
|
32,700 | 8.79 | 8.79 | 8.57 | 800 | 536 | 0 |
| 05/05/2026 |
8.60
|
35,200 | 8.62 | 8.63 | 8.56 | 0 | 900 | 0 |
| 04/05/2026 |
8.63
|
79,100 | 9 | 9 | 8.61 | 2,300 | 0 | 0 |
| 29/04/2026 |
8.61
|
22,900 | 8.65 | 8.70 | 8.60 | 200 | 1,000 | 0 |
| 28/04/2026 |
8.67
|
33,700 | 8.61 | 8.69 | 8.61 | 1,000 | 0 | 0 |
| 24/04/2026 |
8.57
|
32,400 | 8.50 | 8.58 | 8.38 | 1,000 | 0 | 0 |
| 23/04/2026 |
8.50
|
20,500 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
| 22/04/2026 |
8.53
|
24,300 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 |
| 21/04/2026 |
8.60
|
43,300 | 8.66 | 8.68 | 8.60 | 0 | 1,800 | 0 |
| 20/04/2026 |
8.66
|
33,700 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |
| 17/04/2026 |
8.74
|
16,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |