| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.22 | -3.59% | 114,700 | 0 | 0 |
5.75
6.13
5.90
|
|
2 tháng
(2026-01-12) |
-0.26 | -4.22% | 287,700 | -900 | -0.0 |
5.75
6.19
5.90
|
|
3 tháng
(2025-12-15) |
-0.26 | -4.22% | 509,100 | -900 | -0.0 |
5.75
6.25
5.90
|
|
6 tháng
(2025-09-15) |
-0.88 | -12.98% | 2,109,000 | -5,500 | -0.0 |
5.75
6.78
5.90
|
|
12 tháng
(2025-03-18) |
-1.55 | -20.81% | 5,265,600 | -5,500 | -0.0 |
5.75
7.99
5.90
|
|
24 tháng
(2024-03-25) |
-3.55 | -37.60% | 14,538,600 | -5,500 | -0.0 |
5.75
9.91
5.90
|
|
36 tháng
(2023-03-29) |
-4.55 | -43.57% | 41,467,700 | -6,400 | -0.0 |
5.75
10.59
5.90
|
|
60 tháng
(2021-04-08) |
-3.33 | -36.06% | 198,504,000 | -425,260 | -7.3 |
5.75
12.95
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
5.90
|
500 | 5.95 | 5.95 | 5.90 | 0 | 0 | 0 |
| 12/03/2026 |
5.90
|
900 | 5.85 | 5.99 | 5.85 | 0 | 0 | 0 |
| 11/03/2026 |
5.85
|
3,600 | 5.77 | 5.90 | 5.77 | 0 | 0 | 0 |
| 10/03/2026 |
5.99
|
3,100 | 5.90 | 5.99 | 5.89 | 0 | 0 | 0 |
| 09/03/2026 |
5.90
|
400 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 |
| 06/03/2026 |
5.94
|
300 | 5.99 | 5.99 | 5.73 | 0 | 0 | 0 |
| 05/03/2026 |
5.75
|
7,400 | 6.05 | 6.05 | 5.75 | 0 | 0 | 0 |
| 04/03/2026 |
5.92
|
3,000 | 5.93 | 5.93 | 5.80 | 0 | 0 | 0 |
| 03/03/2026 |
5.94
|
2,100 | 5.85 | 5.94 | 5.85 | 0 | 0 | 0 |
| 02/03/2026 |
5.94
|
33,600 | 5.86 | 5.95 | 5.59 | 0 | 0 | 0 |
| 27/02/2026 |
5.99
|
1,000 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
3,900 | 5.97 | 6.10 | 5.97 | 0 | 0 | 0 |
| 25/02/2026 |
6.10
|
36,100 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 |
| 24/02/2026 |
6
|
9,700 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/02/2026 |
6.13
|
1,100 | 6.13 | 6.20 | 6 | 0 | 0 | 0 |
| 13/02/2026 |
6.13
|
5,400 | 6.13 | 6.13 | 6.11 | 0 | 0 | 0 |
| 12/02/2026 |
6.13
|
200 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 11/02/2026 |
6.12
|
2,900 | 6.13 | 6.14 | 6.08 | 0 | 0 | 0 |
| 10/02/2026 |
6.14
|
1,700 | 6.17 | 6.17 | 5.90 | 0 | 0 | 0 |
| 09/02/2026 |
6.19
|
400 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 |
| 06/02/2026 |
6.05
|
5,100 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 05/02/2026 |
6.07
|
17,200 | 6.08 | 6.08 | 6.07 | 0 | 0 | 0 |
| 04/02/2026 |
6.09
|
4,000 | 5.84 | 6.12 | 5.84 | 0 | 0 | 0 |
| 03/02/2026 |
6.13
|
8,300 | 6.04 | 6.13 | 6.03 | 0 | 0 | 0 |
| 02/02/2026 |
5.96
|
2,700 | 5.97 | 5.97 | 5.96 | 0 | 0 | 0 |
| 30/01/2026 |
5.98
|
19,800 | 5.99 | 6.10 | 5.98 | 0 | 0 | 0 |
| 29/01/2026 |
6
|
22,200 | 5.99 | 6 | 5.90 | 0 | 0 | 0 |
| 28/01/2026 |
5.99
|
14,800 | 5.95 | 6 | 5.95 | 0 | 0 | 0 |
| 27/01/2026 |
5.99
|
25,200 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 |
| 26/01/2026 |
6.12
|
800 | 6 | 6.12 | 6 | 0 | 0 | 0 |
| 23/01/2026 |
6.09
|
4,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/01/2026 |
6
|
14,300 | 6.14 | 6.14 | 6 | 0 | 0 | 0 |
| 21/01/2026 |
6.10
|
9,600 | 6 | 6.13 | 5.80 | 0 | 0 | 0 |
| 20/01/2026 |
6.10
|
3,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/01/2026 |
6.10
|
1,500 | 6.13 | 6.15 | 6 | 0 | 0 | 0 |
| 16/01/2026 |
6.15
|
1,200 | 5.97 | 6.15 | 5.97 | 0 | 0 | 0 |
| 15/01/2026 |
5.96
|
3,800 | 6.10 | 6.15 | 5.96 | 0 | 0 | 0 |
| 14/01/2026 |
6.11
|
6,300 | 6.14 | 6.14 | 6 | 0 | 900 | -0.0 |
| 13/01/2026 |
6.13
|
5,100 | 6.10 | 6.15 | 6 | 0 | 0 | 0 |
| 12/01/2026 |
6.16
|
1,000 | 6.17 | 6.17 | 6.16 | 0 | 0 | 0 |
| 09/01/2026 |
6.09
|
1,300 | 6 | 6.16 | 6 | 0 | 0 | 0 |
| 08/01/2026 |
6.16
|
2,900 | 6 | 6.17 | 5.95 | 0 | 0 | 0 |
| 07/01/2026 |
6.10
|
1,900 | 6.14 | 6.14 | 5.96 | 0 | 0 | 0 |
| 06/01/2026 |
6.14
|
23,600 | 6.17 | 6.17 | 6.14 | 0 | 0 | 0 |
| 05/01/2026 |
6.19
|
1,200 | 6.16 | 6.20 | 6.16 | 0 | 0 | 0 |
| 31/12/2025 |
6.16
|
7,800 | 6.20 | 6.20 | 6.15 | 0 | 0 | 0 |
| 30/12/2025 |
6.18
|
134,800 | 6.24 | 6.24 | 5.85 | 0 | 0 | 0 |
| 29/12/2025 |
6.10
|
5,200 | 6.10 | 6.11 | 6.10 | 0 | 0 | 0 |
| 26/12/2025 |
6.13
|
5,000 | 5.90 | 6.22 | 5.82 | 0 | 0 | 0 |
| 25/12/2025 |
6.25
|
300 | 6.19 | 6.25 | 6.19 | 0 | 0 | 0 |
| 24/12/2025 |
6.10
|
26,400 | 5.83 | 6.10 | 5.83 | 0 | 0 | 0 |
| 23/12/2025 |
6.10
|
1,400 | 6.14 | 6.14 | 6 | 0 | 0 | 0 |
| 22/12/2025 |
6.11
|
3,000 | 6 | 6.11 | 6 | 0 | 0 | 0 |
| 19/12/2025 |
6.13
|
700 | 6.14 | 6.14 | 6.12 | 0 | 0 | 0 |
| 18/12/2025 |
6.14
|
300 | 6.13 | 6.14 | 5.90 | 0 | 0 | 0 |
| 17/12/2025 |
6.14
|
3,200 | 6.12 | 6.22 | 5.82 | 0 | 0 | 0 |
| 16/12/2025 |
6.12
|
500 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
| 15/12/2025 |
6.16
|
1,900 | 5.92 | 6.16 | 5.92 | 0 | 0 | 0 |
| 12/12/2025 |
6.17
|
10,500 | 5.91 | 6.17 | 5.76 | 0 | 0 | 0 |
| 11/12/2025 |
6.19
|
1,500 | 6.15 | 6.21 | 6.10 | 0 | 0 | 0 |
| 10/12/2025 |
6.18
|
1,100 | 6.05 | 6.18 | 6.05 | 0 | 0 | 0 |
| 09/12/2025 |
6.12
|
9,100 | 6.15 | 6.15 | 5.80 | 0 | 0 | 0 |
| 08/12/2025 |
6.15
|
1,300 | 6.10 | 6.29 | 6.05 | 0 | 0 | 0 |
| 05/12/2025 |
6.24
|
1,200 | 6.10 | 6.24 | 6.10 | 0 | 0 | 0 |
| 04/12/2025 |
6.20
|
14,900 | 6.25 | 6.25 | 5.89 | 0 | 0 | 0 |
| 03/12/2025 |
6.25
|
700 | 6.30 | 6.30 | 5.85 | 0 | 0 | 0 |
| 02/12/2025 |
6.11
|
600 | 6.05 | 6.11 | 6.05 | 0 | 0 | 0 |
| 01/12/2025 |
6.13
|
7,300 | 6.15 | 6.25 | 6.13 | 0 | 0 | 0 |
| 28/11/2025 |
6.15
|
500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 27/11/2025 |
6.15
|
1,000 | 6.15 | 6.30 | 6.15 | 0 | 0 | 0 |
| 26/11/2025 |
6.26
|
6,300 | 6.15 | 6.27 | 6.15 | 0 | 0 | 0 |
| 25/11/2025 |
6.25
|
2,000 | 6.25 | 6.28 | 6.23 | 0 | 0 | 0 |
| 24/11/2025 |
6.25
|
15,000 | 6.10 | 6.25 | 6.10 | 0 | 0 | 0 |
| 21/11/2025 |
6.10
|
5,400 | 6.01 | 6.28 | 6.01 | 0 | 0 | 0 |
| 20/11/2025 |
6.29
|
3,100 | 6.15 | 6.29 | 6.15 | 0 | 0 | 0 |
| 19/11/2025 |
6.29
|
6,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 18/11/2025 |
6.20
|
9,200 | 6.15 | 6.20 | 6.10 | 0 | 0 | 0 |
| 17/11/2025 |
6.10
|
10,500 | 6.01 | 6.20 | 6.01 | 0 | 0 | 0 |
| 14/11/2025 |
6
|
9,200 | 6.20 | 6.25 | 6 | 0 | 0 | 0 |
| 13/11/2025 |
6.22
|
6,700 | 6.01 | 6.25 | 6.01 | 0 | 0 | 0 |
| 12/11/2025 |
6.27
|
3,000 | 6.25 | 6.28 | 6.02 | 0 | 0 | 0 |
| 11/11/2025 |
6.28
|
10,600 | 6.15 | 6.28 | 5.90 | 0 | 0 | 0 |
| 10/11/2025 |
6.28
|
6,000 | 6.10 | 6.30 | 5.89 | 0 | 0 | 0 |
| 07/11/2025 |
6.29
|
700 | 6.30 | 6.30 | 6.29 | 0 | 0 | 0 |
| 06/11/2025 |
6.36
|
4,500 | 6.42 | 6.42 | 6.10 | 0 | 0 | 0 |
| 05/11/2025 |
6.42
|
1,700 | 6.25 | 6.43 | 6.25 | 0 | 0 | 0 |
| 04/11/2025 |
6.43
|
2,200 | 6.25 | 6.43 | 6.25 | 0 | 0 | 0 |
| 03/11/2025 |
6.47
|
1,200 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 |
| 31/10/2025 |
6.49
|
2,500 | 6.25 | 6.50 | 6.25 | 0 | 0 | 0 |
| 30/10/2025 |
6.35
|
11,400 | 6.23 | 6.35 | 6.16 | 0 | 0 | 0 |
| 29/10/2025 |
6.30
|
15,500 | 6.15 | 6.30 | 6.15 | 0 | 0 | 0 |
| 28/10/2025 |
6.27
|
7,500 | 6.18 | 6.27 | 6.02 | 0 | 0 | 0 |
| 27/10/2025 |
6.29
|
2,900 | 6.20 | 6.29 | 6.15 | 0 | 0 | 0 |
| 24/10/2025 |
6.29
|
6,900 | 6.22 | 6.29 | 6.20 | 0 | 0 | 0 |
| 23/10/2025 |
6.29
|
8,200 | 6.15 | 6.29 | 6.15 | 0 | 0 | 0 |
| 22/10/2025 |
6.27
|
25,000 | 6.20 | 6.27 | 6.20 | 0 | 0 | 0 |
| 21/10/2025 |
6.27
|
3,900 | 6.18 | 6.30 | 6.15 | 0 | 0 | 0 |
| 20/10/2025 |
6.18
|
2,300 | 6.13 | 6.37 | 6.13 | 0 | 0 | 0 |
| 17/10/2025 |
6.20
|
7,900 | 6.20 | 6.29 | 6.12 | 0 | 4,600 | -0.0 |
| 16/10/2025 |
6.29
|
6,800 | 6.26 | 6.30 | 6.20 | 0 | 0 | 0 |