| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-28) |
0.20 | 3.51% | 284,900 | 0 | 0 |
5.70
6
6
|
|
2 tháng
(2026-08-28) |
0.10 | 1.72% | 857,500 | 0 | 0 |
5.60
6
6
|
|
3 tháng
(2026-07-29) |
0.10 | 1.72% | 1,615,700 | 0 | 0 |
5.40
6
6
|
|
6 tháng
(2026-05-04) |
-0.90 | -13.24% | 2,890,400 | 0 | 0 |
5.40
7.10
6
|
|
12 tháng
(2025-11-03) |
-1 | -14.49% | 7,579,300 | 0 | 0 |
5.40
7.20
6
|
|
24 tháng
(2024-11-06) |
-0.74 | -11.13% | 28,928,093 | 0 | 0 |
4.96
7.60
6
|
|
36 tháng
(2023-11-13) |
1.22 | 26.19% | 79,296,188 | 0 | 0 |
4.30
8.23
6
|
|
60 tháng
(2021-11-22) |
-6.54 | -52.56% | 304,009,283 | -42,400 | -0.6 |
3.55
13.75
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2026 |
5.20
|
8,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 28/10/2026 |
6
|
26,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 27/10/2026 |
5.90
|
16,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/10/2026 |
5.90
|
7,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 23/10/2026 |
5.80
|
27,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 22/10/2026 |
5.80
|
38,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/10/2026 |
5.90
|
12,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 20/10/2026 |
5.80
|
27,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/10/2026 |
5.90
|
4,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 16/10/2026 |
5.90
|
11,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/10/2026 |
5.90
|
12,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/10/2026 |
5.90
|
15,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 13/10/2026 |
5.90
|
4,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/10/2026 |
6
|
7,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 09/10/2026 |
5.90
|
16,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 08/10/2026 |
5.80
|
800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/10/2026 |
5.70
|
18,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/10/2026 |
5.80
|
2,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/10/2026 |
5.80
|
800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 02/10/2026 |
5.70
|
12,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/10/2026 |
5.70
|
6,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/09/2026 |
5.70
|
11,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/09/2026 |
5.70
|
21,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/09/2026 |
5.70
|
6,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/09/2026 |
5.80
|
1,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/09/2026 |
5.80
|
26,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/09/2026 |
5.70
|
137,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/09/2026 |
5.90
|
500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/09/2026 |
5.80
|
209,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/09/2026 |
5.70
|
15,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 17/09/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/09/2026 |
5.80
|
300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 15/09/2026 |
5.70
|
10,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/09/2026 |
5.60
|
29,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/09/2026 |
5.60
|
22,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 10/09/2026 |
5.70
|
8,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/09/2026 |
5.70
|
15,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/09/2026 |
5.70
|
59,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/09/2026 |
5.70
|
10,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/09/2026 |
5.80
|
11,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/08/2026 |
5.80
|
11,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/08/2026 |
5.70
|
3,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 26/08/2026 |
5.70
|
5,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/08/2026 |
5.70
|
16,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/08/2026 |
5.70
|
56,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/08/2026 |
5.70
|
68,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/08/2026 |
5.60
|
9,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/08/2026 |
5.60
|
5,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/08/2026 |
5.60
|
7,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/08/2026 |
5.60
|
1,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/08/2026 |
5.60
|
40,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/08/2026 |
5.50
|
53,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/08/2026 |
5.50
|
19,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/08/2026 |
5.50
|
84,900 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 10/08/2026 |
5.70
|
15,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 07/08/2026 |
5.60
|
28,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/08/2026 |
5.40
|
62,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 05/08/2026 |
5.60
|
82,400 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 04/08/2026 |
5.60
|
80,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/08/2026 |
5.70
|
46,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/07/2026 |
5.80
|
33,400 | 5.80 | 6.50 | 5.70 | 0 | 0 | 0 |
| 30/07/2026 |
5.80
|
17,100 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 29/07/2026 |
5.80
|
19,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/07/2026 |
5.90
|
28,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 27/07/2026 |
5.80
|
11,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 24/07/2026 |
6
|
31,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 23/07/2026 |
6.20
|
8,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 22/07/2026 |
6
|
56,200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 21/07/2026 |
6.30
|
20,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/07/2026 |
6.30
|
24,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 17/07/2026 |
6.40
|
9,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/07/2026 |
6.30
|
47,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/07/2026 |
6.30
|
6,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/07/2026 |
6.30
|
19,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/07/2026 |
6.40
|
16,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/07/2026 |
6.50
|
10,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 09/07/2026 |
6.50
|
1,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/07/2026 |
6.40
|
15,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 07/07/2026 |
6.40
|
57,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/07/2026 |
6.40
|
8,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 03/07/2026 |
6.40
|
13,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 02/07/2026 |
7.10
|
74,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/07/2026 |
6.50
|
13,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 30/06/2026 |
6.50
|
11,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 29/06/2026 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 26/06/2026 |
6.60
|
5,400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/06/2026 |
6.60
|
14,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/06/2026 |
6.60
|
500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 23/06/2026 |
6.60
|
6,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/06/2026 |
6.50
|
21,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/06/2026 |
6.60
|
10,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
2,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 17/06/2026 |
6.60
|
119,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/06/2026 |
6.60
|
9,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/06/2026 |
6.60
|
21,900 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/06/2026 |
6.60
|
5,700 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/06/2026 |
6.60
|
2,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/06/2026 |
6.50
|
14,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/06/2026 |
6.50
|
6,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/06/2026 |
6.60
|
25,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |