| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.20 | -3.23% | 289,900 | 0 | 0 |
5
7.20
6
|
|
2 tháng
(2026-07-20) |
-0.20 | -3.23% | 560,900 | 0 | 0 |
5
7.30
6
|
|
3 tháng
(2026-06-18) |
-0.20 | -3.23% | 869,500 | 0 | 0 |
5
7.30
6
|
|
6 tháng
(2026-03-20) |
-0.20 | -3.23% | 1,656,200 | 0 | 0 |
5
7.40
6
|
|
12 tháng
(2025-09-22) |
-0.20 | -3.23% | 4,657,854 | 0 | 0 |
3.90
7.40
6
|
|
24 tháng
(2024-09-26) |
0.15 | 2.58% | 11,667,178 | 0 | 0 |
3.58
7.60
6
|
|
36 tháng
(2023-10-02) |
3.26 | 119.31% | 21,293,361 | -35 | -0.0 |
2.26
7.60
6
|
|
60 tháng
(2021-10-12) |
0.55 | 10.04% | 73,649,654 | -3,535 | -0.1 |
2.17
13.87
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
6.10
|
12,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/09/2026 |
6
|
11,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/09/2026 |
6
|
14,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 14/09/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 11/09/2026 |
5.90
|
6,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 10/09/2026 |
6.10
|
2,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/09/2026 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 08/09/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/09/2026 |
6
|
1,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 04/09/2026 |
6.40
|
3,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 03/09/2026 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 02/09/2026 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/09/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/08/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 28/08/2026 |
6.30
|
1,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 27/08/2026 |
6.30
|
8,600 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 26/08/2026 |
6.70
|
23,900 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 25/08/2026 |
6.80
|
3,900 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 24/08/2026 |
6.60
|
18,800 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 21/08/2026 |
6.80
|
22,500 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
| 20/08/2026 |
6.20
|
3,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/08/2026 |
6.20
|
36,900 | 6.20 | 6.30 | 5.20 | 0 | 0 | 0 |
| 18/08/2026 |
6.20
|
13,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 17/08/2026 |
6
|
10,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/08/2026 |
6
|
70,700 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
| 13/08/2026 |
6.10
|
89,400 | 6.70 | 6.90 | 6.10 | 0 | 0 | 0 |
| 12/08/2026 |
7
|
33,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 11/08/2026 |
7.20
|
600 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/08/2026 |
6.70
|
6,200 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 07/08/2026 |
6.80
|
700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 06/08/2026 |
7
|
1,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/08/2026 |
6.90
|
2,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 04/08/2026 |
6.80
|
24,500 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 03/08/2026 |
7.10
|
23,600 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 31/07/2026 |
7.30
|
22,200 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 30/07/2026 |
7.30
|
28,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 29/07/2026 |
6.90
|
15,500 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/07/2026 |
7
|
20,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 27/07/2026 |
6.80
|
16,100 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 24/07/2026 |
7.50
|
8,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/07/2026 |
7.40
|
50,100 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 22/07/2026 |
7.70
|
31,500 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 21/07/2026 |
7.30
|
70,500 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
| 20/07/2026 |
7.40
|
54,100 | 7.80 | 8 | 7.30 | 0 | 0 | 0 |
| 17/07/2026 |
8
|
64,800 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 16/07/2026 |
8.30
|
186,900 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
| 15/07/2026 |
8.40
|
39,100 | 8.90 | 9.10 | 8.40 | 0 | 0 | 0 |
| 14/07/2026 |
8.20
|
194,700 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 13/07/2026 |
7.20
|
22,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 10/07/2026 |
7.40
|
37,800 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 09/07/2026 |
7.20
|
36,800 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 08/07/2026 |
7.30
|
21,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/07/2026 |
7.30
|
24,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/07/2026 |
7.10
|
26,500 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 03/07/2026 |
7.40
|
11,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 02/07/2026 |
5.50
|
54,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/07/2026 |
7.10
|
7,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 30/06/2026 |
7.40
|
5,600 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 29/06/2026 |
7
|
5,900 | 7.50 | 8 | 7 | 0 | 0 | 0 |
| 26/06/2026 |
7
|
200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 25/06/2026 |
6.70
|
18,000 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| 24/06/2026 |
7.10
|
14,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/06/2026 |
6.90
|
5,300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 22/06/2026 |
6.80
|
10,100 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 19/06/2026 |
6.70
|
5,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/06/2026 |
6.80
|
2,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 17/06/2026 |
6.80
|
8,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/06/2026 |
6.90
|
13,100 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/06/2026 |
6.80
|
13,700 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 12/06/2026 |
6.30
|
4,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/06/2026 |
6.20
|
2,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/06/2026 |
6.30
|
7,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 09/06/2026 |
6.30
|
17,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/06/2026 |
6.20
|
10,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 05/06/2026 |
6.20
|
2,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/06/2026 |
6.10
|
7,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/06/2026 |
6.30
|
4,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 02/06/2026 |
6.40
|
7,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 01/06/2026 |
6.30
|
26,100 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 29/05/2026 |
6.10
|
43,500 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 28/05/2026 |
5.90
|
19,200 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 27/05/2026 |
5.60
|
9,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/05/2026 |
5.60
|
5,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/05/2026 |
5.60
|
18,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/05/2026 |
5.50
|
9,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/05/2026 |
5.40
|
2,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/05/2026 |
5.30
|
5,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/05/2026 |
5.30
|
2,200 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/05/2026 |
5.20
|
7,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/05/2026 |
5.50
|
8,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/05/2026 |
5.40
|
10,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/05/2026 |
5.40
|
10,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/05/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/05/2026 |
5.20
|
7,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/05/2026 |
5.30
|
1,200 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 07/05/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/05/2026 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/05/2026 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/05/2026 |
5.50
|
700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/05/2026 |
6.50
|
2,500 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 30/04/2026 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |