| 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) |
-0.20 | -3.03% | 13,705,900 | 372,700 | 0 |
6.30
6.70
6.30
|
|
2 tháng
(2026-07-13) |
-0.60 | -8.57% | 62,053,100 | 525,850 | 0 |
6.30
7
6.30
|
|
3 tháng
(2026-06-15) |
-0.60 | -8.57% | 107,006,600 | 1,183,750 | 0 |
6.30
7.20
6.30
|
|
6 tháng
(2026-03-16) |
0.40 | 6.67% | 344,676,800 | 10,300,450 | 32.3 |
6
7.70
6.30
|
|
12 tháng
(2025-09-16) |
0 | 0% | 788,526,700 | 18,704,650 | 87.9 |
5.40
7.70
6.30
|
|
24 tháng
(2024-09-23) |
2 | 45.45% | 1,852,098,978 | 13,217,727 | 121.8 |
4.40
8
6.30
|
|
36 tháng
(2023-09-27) |
2.61 | 68.87% | 2,764,989,453 | 14,945,900 | 135.0 |
3.35
8
6.30
|
|
60 tháng
(2021-10-07) |
-0.96 | -13.04% | 6,516,445,353 | 23,731,860 | 183.5 |
3.35
13.65
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
6.30
|
1,335,600 | 6.40 | 6.50 | 6.20 | 100,000 | 0 | 0 |
| 10/09/2026 |
6.40
|
1,005,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 09/09/2026 |
6.50
|
1,023,700 | 6.40 | 6.50 | 6.30 | 160,000 | 200 | 0 |
| 08/09/2026 |
6.40
|
695,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/09/2026 |
6.50
|
560,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/09/2026 |
6.50
|
781,800 | 6.40 | 6.60 | 6.40 | 201,500 | 0 | 0 |
| 03/09/2026 |
6.50
|
546,900 | 6.60 | 6.70 | 6.40 | 1,500 | 0 | 0 |
| 28/08/2026 |
6.60
|
445,500 | 6.70 | 6.70 | 6.50 | 2,000 | 0 | 0 |
| 27/08/2026 |
6.70
|
797,300 | 6.60 | 6.70 | 6.60 | 0 | 1,500 | 0 |
| 26/08/2026 |
6.60
|
509,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/08/2026 |
6.60
|
646,000 | 6.70 | 6.70 | 6.50 | 3,000 | 2,000 | 0 |
| 24/08/2026 |
6.70
|
940,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/08/2026 |
6.70
|
1,489,300 | 6.60 | 6.70 | 6.50 | 0 | 19,500 | 0 |
| 20/08/2026 |
6.60
|
512,500 | 6.70 | 6.70 | 6.50 | 0 | 5,000 | 0 |
| 19/08/2026 |
6.70
|
401,700 | 6.60 | 6.70 | 6.50 | 0 | 2,000 | 0 |
| 18/08/2026 |
6.70
|
712,200 | 6.70 | 6.70 | 6.40 | 0 | 1,500 | 0 |
| 17/08/2026 |
6.70
|
719,400 | 6.70 | 6.70 | 6.60 | 60,000 | 1,500 | 0 |
| 14/08/2026 |
6.70
|
566,500 | 6.60 | 6.70 | 6.50 | 0 | 1,500 | 0 |
| 13/08/2026 |
6.70
|
520,600 | 6.60 | 6.70 | 6.50 | 0 | 20,100 | 0 |
| 12/08/2026 |
6.60
|
831,800 | 6.70 | 6.70 | 6.50 | 1,000 | 1,500 | 0 |
| 11/08/2026 |
6.70
|
820,500 | 6.70 | 6.70 | 6.50 | 200 | 1,500 | 0 |
| 10/08/2026 |
6.70
|
1,178,900 | 6.70 | 6.80 | 6.50 | 3,000 | 50 | 0 |
| 07/08/2026 |
6.70
|
1,209,900 | 6.70 | 6.80 | 6.60 | 4,000 | 0 | 0 |
| 06/08/2026 |
6.70
|
978,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/08/2026 |
6.70
|
2,559,600 | 6.70 | 6.80 | 6.50 | 3,000 | 0 | 0 |
| 04/08/2026 |
6.80
|
1,227,400 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 03/08/2026 |
6.90
|
3,523,200 | 6.80 | 7.10 | 6.70 | 50,000 | 1,500 | 0 |
| 31/07/2026 |
6.80
|
2,028,700 | 6.90 | 7 | 6.70 | 110,000 | 0 | 0 |
| 30/07/2026 |
6.80
|
2,360,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/07/2026 |
6.70
|
2,395,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/07/2026 |
6.70
|
2,363,100 | 6.40 | 6.80 | 6.40 | 0 | 8,500 | 0 |
| 27/07/2026 |
6.40
|
799,900 | 6.60 | 6.80 | 6.40 | 0 | 100 | 0 |
| 24/07/2026 |
6.60
|
747,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 23/07/2026 |
6.70
|
8,884,700 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 22/07/2026 |
6.40
|
1,863,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/07/2026 |
6.50
|
2,664,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/07/2026 |
6.50
|
4,117,000 | 6.90 | 6.90 | 6.40 | 3,000 | 0 | 0 |
| 17/07/2026 |
6.90
|
1,980,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/07/2026 |
6.90
|
1,243,000 | 7 | 7 | 6.80 | 1,600 | 0 | 0 |
| 15/07/2026 |
7
|
1,461,100 | 7 | 7 | 6.80 | 100 | 100 | 0 |
| 14/07/2026 |
7
|
1,021,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/07/2026 |
7
|
2,918,600 | 6.90 | 7.10 | 6.90 | 0 | 10,000 | 0 |
| 10/07/2026 |
7
|
2,700,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
1,099,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 08/07/2026 |
7.10
|
1,685,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/07/2026 |
7.10
|
4,256,900 | 7.10 | 7.20 | 6.90 | 170,000 | 0 | 0 |
| 06/07/2026 |
7.10
|
3,159,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 03/07/2026 |
7
|
1,723,300 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/07/2026 |
7.10
|
1,406,500 | 7.20 | 7.20 | 6.90 | 8,000 | 100 | 0 |
| 01/07/2026 |
7.20
|
3,597,400 | 7.20 | 7.40 | 7.10 | 190,000 | 3,000 | 0 |
| 30/06/2026 |
7.20
|
3,856,600 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/06/2026 |
7
|
470,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
513,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/06/2026 |
7
|
4,713,200 | 7 | 7.20 | 6.90 | 170,000 | 0 | 0 |
| 24/06/2026 |
7
|
3,584,100 | 6.90 | 7 | 6.70 | 120,000 | 0 | 0 |
| 23/06/2026 |
6.90
|
3,800,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/06/2026 |
7
|
746,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 19/06/2026 |
7.10
|
741,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/06/2026 |
7
|
516,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 17/06/2026 |
7.10
|
2,755,500 | 7.10 | 7.20 | 7 | 3,000 | 0 | 0 |
| 16/06/2026 |
7.10
|
2,499,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 15/06/2026 |
7
|
1,129,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 12/06/2026 |
7
|
1,040,000 | 7 | 7 | 6.90 | 2,100 | 0 | 0 |
| 11/06/2026 |
7
|
990,900 | 7 | 7 | 6.80 | 500,000 | 0 | 0 |
| 10/06/2026 |
7
|
1,099,600 | 7 | 7.10 | 6.90 | 70,000 | 0 | 0 |
| 09/06/2026 |
7
|
3,261,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 08/06/2026 |
6.90
|
1,725,300 | 7 | 7.10 | 6.80 | 40,000 | 30,100 | 0 |
| 05/06/2026 |
7
|
2,180,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
7.10
|
3,291,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 03/06/2026 |
7.10
|
4,645,500 | 6.80 | 7.10 | 6.80 | 0 | 800 | 0 |
| 02/06/2026 |
7
|
3,688,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/06/2026 |
7
|
3,558,200 | 7 | 7.10 | 6.90 | 145,000 | 0 | 0 |
| 29/05/2026 |
7
|
2,953,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.20
|
3,671,000 | 7.30 | 7.40 | 7.10 | 110,000 | 0 | 0 |
| 27/05/2026 |
7.30
|
3,208,100 | 7.20 | 7.30 | 7.10 | 90,000 | 0 | 0 |
| 26/05/2026 |
7.10
|
2,797,900 | 7 | 7.20 | 6.90 | 110,000 | 0 | 0 |
| 25/05/2026 |
7
|
2,105,600 | 7.20 | 7.20 | 6.90 | 0 | 11,000 | 0 |
| 22/05/2026 |
7.20
|
4,678,000 | 7.20 | 7.30 | 7 | 0 | 1,000 | 0 |
| 21/05/2026 |
7.20
|
2,063,000 | 7.30 | 7.30 | 7.10 | 50,000 | 1,100 | 0 |
| 20/05/2026 |
7.30
|
4,293,500 | 7.50 | 7.60 | 7.10 | 8,000 | 0 | 0 |
| 19/05/2026 |
7.40
|
5,413,300 | 7.70 | 7.80 | 7.30 | 217,000 | 200 | 0 |
| 18/05/2026 |
7.60
|
16,636,700 | 7.60 | 8.50 | 7.50 | 109,600 | 6,100 | 0 |
| 15/05/2026 |
7.60
|
8,192,000 | 7.50 | 7.80 | 7.40 | 250,100 | 6,100 | 0 |
| 14/05/2026 |
7.50
|
7,843,400 | 7.60 | 7.90 | 7.30 | 217,000 | 3,271,800 | 0 |
| 13/05/2026 |
7.60
|
5,697,100 | 7.60 | 7.70 | 7.50 | 350,000 | 3,000 | 0 |
| 12/05/2026 |
7.60
|
3,721,400 | 7.40 | 7.60 | 7.40 | 153,000 | 0 | 0 |
| 11/05/2026 |
7.40
|
5,056,200 | 7.30 | 7.60 | 7.20 | 0 | 5,500 | 0 |
| 08/05/2026 |
7.30
|
4,273,000 | 7.50 | 7.50 | 7.20 | 50,000 | 3,000 | 0 |
| 07/05/2026 |
7.40
|
5,626,700 | 7.70 | 7.80 | 7.30 | 104,000 | 23,700 | 0 |
| 06/05/2026 |
7.70
|
15,228,600 | 7 | 7.80 | 6.90 | 150,000 | 18,700 | 0 |
| 05/05/2026 |
7
|
6,429,700 | 7 | 7 | 6.70 | 102,000 | 12,000 | 0 |
| 04/05/2026 |
7
|
5,303,700 | 7.20 | 7.30 | 6.90 | 1,082,000 | 0 | 0 |
| 29/04/2026 |
7.20
|
8,236,900 | 7.20 | 7.30 | 7 | 1,300,000 | 4,000 | 0 |
| 28/04/2026 |
7.20
|
9,135,800 | 7.10 | 7.30 | 6.90 | 1,400,000 | 2,000 | 0 |
| 24/04/2026 |
7.10
|
11,624,400 | 6.90 | 7.20 | 6.70 | 0 | 9,300 | 0 |
| 23/04/2026 |
6.90
|
9,345,300 | 6.50 | 6.90 | 6.50 | 0 | 8,300 | 0 |
| 22/04/2026 |
6.60
|
2,337,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/04/2026 |
6.60
|
4,495,700 | 6.60 | 6.70 | 6.40 | 0 | 100 | 0 |
| 20/04/2026 |
6.60
|
6,392,600 | 6.40 | 6.70 | 6.30 | 0 | 20,900 | 0 |
| 17/04/2026 |
6.40
|
1,307,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |