| 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) |
-0.50 | -7.69% | 528,000 | 0 | 0 |
5.90
6.70
6
|
|
2 tháng
(2026-01-12) |
-0.20 | -3.23% | 1,324,200 | 0 | 0 |
5.90
6.70
6
|
|
3 tháng
(2025-12-15) |
0 | 0% | 1,520,800 | 0 | 0 |
5.90
6.70
6
|
|
6 tháng
(2025-09-15) |
0.10 | 1.69% | 3,130,400 | -100 | -0.0 |
5.60
6.70
6
|
|
12 tháng
(2025-03-18) |
1.30 | 27.66% | 7,305,600 | -100 | -0.0 |
4
6.70
6
|
|
24 tháng
(2024-03-25) |
1.50 | 33.33% | 11,053,516 | -30,800 | -0.1 |
3.60
6.70
6
|
|
36 tháng
(2023-03-29) |
1.40 | 30.43% | 27,579,793 | -30,900 | -0.1 |
3.60
6.70
6
|
|
60 tháng
(2021-04-08) |
0.96 | 19% | 147,704,005 | -204,200 | -2.6 |
3.60
19.68
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/03/2026 |
6
|
15,100 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 12/03/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/03/2026 |
6
|
32,500 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 10/03/2026 |
5.90
|
3,500 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 09/03/2026 |
6.30
|
60,700 | 6.10 | 6.30 | 5.60 | 0 | 0 | 0 |
| 06/03/2026 |
6.20
|
2,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/03/2026 |
6.70
|
18,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/03/2026 |
6.40
|
66,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/03/2026 |
6.60
|
20,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 02/03/2026 |
6.60
|
37,700 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
| 27/02/2026 |
6.70
|
117,800 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 26/02/2026 |
6.60
|
61,600 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 25/02/2026 |
6.30
|
11,300 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 24/02/2026 |
6.30
|
16,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 23/02/2026 |
6.20
|
2,300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/02/2026 |
6.20
|
43,200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 12/02/2026 |
6.20
|
19,900 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 11/02/2026 |
6.50
|
14,500 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 10/02/2026 |
6.30
|
33,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/02/2026 |
6.30
|
2,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 06/02/2026 |
6.30
|
22,800 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
| 05/02/2026 |
6.70
|
226,400 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 04/02/2026 |
6.10
|
41,100 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 03/02/2026 |
6.10
|
91,800 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |
| 02/02/2026 |
6.10
|
71,400 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 30/01/2026 |
6.30
|
31,400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 29/01/2026 |
6
|
25,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 28/01/2026 |
6
|
61,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 27/01/2026 |
6.20
|
31,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 26/01/2026 |
6
|
19,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 23/01/2026 |
6.10
|
1,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 22/01/2026 |
6
|
24,000 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
| 21/01/2026 |
6.50
|
6,700 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 20/01/2026 |
6.10
|
9,900 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 19/01/2026 |
6.20
|
43,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 16/01/2026 |
6.10
|
5,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/01/2026 |
6.20
|
15,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 14/01/2026 |
6
|
30,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 12/01/2026 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/01/2026 |
6.10
|
115,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/01/2026 |
6.20
|
22,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 07/01/2026 |
6.20
|
12,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 06/01/2026 |
6.10
|
3,200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/01/2026 |
6.10
|
3,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 31/12/2025 |
6.10
|
600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 30/12/2025 |
6.10
|
10,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/12/2025 |
6.30
|
3,200 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 25/12/2025 |
6
|
500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 24/12/2025 |
6.20
|
300 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/12/2025 |
6.10
|
9,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 22/12/2025 |
6.10
|
4,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 19/12/2025 |
6.10
|
2,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 18/12/2025 |
6.10
|
1,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 17/12/2025 |
6.10
|
1,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 16/12/2025 |
6.40
|
900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/12/2025 |
6
|
6,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 12/12/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/12/2025 |
6.10
|
10,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 10/12/2025 |
6.20
|
19,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 09/12/2025 |
6.20
|
3,600 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 08/12/2025 |
6.30
|
3,200 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 05/12/2025 |
6.10
|
10,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 04/12/2025 |
6.30
|
3,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/12/2025 |
6.30
|
5,100 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 02/12/2025 |
6.10
|
4,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 01/12/2025 |
6.10
|
400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/11/2025 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/11/2025 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/11/2025 |
6.10
|
9,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/11/2025 |
6.10
|
6,400 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 24/11/2025 |
6.10
|
3,000 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 21/11/2025 |
6.40
|
1,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 20/11/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/11/2025 |
6.20
|
3,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/11/2025 |
6.20
|
10,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 17/11/2025 |
6.40
|
3,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 14/11/2025 |
6.40
|
12,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/11/2025 |
6.40
|
5,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/11/2025 |
6.50
|
300 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 11/11/2025 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/11/2025 |
6.40
|
1,500 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/11/2025 |
6.10
|
15,300 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 06/11/2025 |
6.40
|
12,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 05/11/2025 |
6.60
|
46,000 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 04/11/2025 |
6.30
|
30,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 03/11/2025 |
6.20
|
20,200 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 31/10/2025 |
6.20
|
45,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/10/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/10/2025 |
6.40
|
9,500 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 28/10/2025 |
6.50
|
50,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 27/10/2025 |
6.20
|
31,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 24/10/2025 |
5.70
|
21,000 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
| 23/10/2025 |
6
|
7,800 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 22/10/2025 |
6.10
|
65,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 21/10/2025 |
5.60
|
17,300 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 20/10/2025 |
6.10
|
15,100 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 17/10/2025 |
6.40
|
15,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/10/2025 |
6.50
|
29,800 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |