| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 86,300 | -200 | 0.0 |
5.70
6.30
5.90
|
|
2 tháng
(2026-08-10) |
0.80 | 15.38% | 398,500 | -41,600 | -0.2 |
5.20
6.30
5.90
|
|
3 tháng
(2026-07-10) |
0 | 0% | 865,800 | -41,400 | -0.2 |
5
6.30
5.90
|
|
6 tháng
(2026-04-13) |
-1.10 | -15.49% | 2,064,800 | -66,600 | -0.4 |
5
7.80
5.90
|
|
12 tháng
(2025-10-13) |
0.10 | 1.69% | 10,369,900 | -160,800 | -1.1 |
5
7.80
5.90
|
|
24 tháng
(2024-10-18) |
-1.80 | -23.08% | 51,241,289 | -481,926 | -5.1 |
5
15.90
5.90
|
|
36 tháng
(2023-10-24) |
-1.14 | -16% | 56,583,679 | -522,826 | -5.4 |
5
15.90
5.90
|
|
60 tháng
(2021-11-03) |
-6.71 | -52.80% | 75,469,817 | -174,067 | -1.1 |
5
15.90
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2026 |
5.90
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/10/2026 |
5.90
|
200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 27/10/2026 |
5.80
|
1,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/10/2026 |
5.90
|
2,100 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 23/10/2026 |
6
|
1,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/10/2026 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/10/2026 |
5.90
|
4,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/10/2026 |
5.90
|
3,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 19/10/2026 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/10/2026 |
6
|
6,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 15/10/2026 |
5.80
|
4,000 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/10/2026 |
5.90
|
1,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/10/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/10/2026 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/10/2026 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/10/2026 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/10/2026 |
5.90
|
600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/10/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/10/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/10/2026 |
5.80
|
1,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/10/2026 |
5.70
|
1,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/09/2026 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/09/2026 |
6.30
|
22,300 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 28/09/2026 |
6.20
|
1,200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 25/09/2026 |
5.80
|
2,000 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
| 24/09/2026 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 23/09/2026 |
6.10
|
2,800 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/09/2026 |
5.90
|
1,200 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 21/09/2026 |
6.20
|
12,100 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 18/09/2026 |
5.80
|
2,700 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/09/2026 |
5.80
|
3,800 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 16/09/2026 |
6.30
|
13,300 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 15/09/2026 |
5.80
|
3,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/09/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/09/2026 |
5.90
|
11,500 | 6 | 6.30 | 5.80 | 0 | 200 | 0.0 |
| 10/09/2026 |
5.80
|
400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 09/09/2026 |
5.90
|
2,100 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 08/09/2026 |
6
|
3,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 07/09/2026 |
6.10
|
9,500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 04/09/2026 |
6.30
|
10,500 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 03/09/2026 |
5.90
|
22,800 | 6.30 | 6.30 | 5.80 | 0 | 15,000 | -0.1 |
| 28/08/2026 |
6.30
|
39,200 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 27/08/2026 |
5.80
|
4,600 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 26/08/2026 |
5.80
|
4,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/08/2026 |
5.90
|
700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 24/08/2026 |
5.80
|
10,100 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 21/08/2026 |
6.20
|
1,600 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 20/08/2026 |
6
|
77,700 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 19/08/2026 |
5.50
|
11,700 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 18/08/2026 |
5.70
|
9,400 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 17/08/2026 |
5.80
|
9,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2026 |
5.70
|
27,800 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
| 13/08/2026 |
5.90
|
46,500 | 5.70 | 5.90 | 5.50 | 0 | 26,200 | -0.1 |
| 12/08/2026 |
5.40
|
700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/08/2026 |
5.50
|
19,600 | 5.50 | 5.70 | 5.20 | 0 | 200 | 0.0 |
| 10/08/2026 |
5.20
|
5,800 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 07/08/2026 |
5.10
|
22,700 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 06/08/2026 |
5.30
|
44,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 05/08/2026 |
5.40
|
19,200 | 5.50 | 5.50 | 5.20 | 100 | 0 | 0.0 |
| 04/08/2026 |
5.60
|
4,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 03/08/2026 |
5.60
|
35,100 | 5.70 | 5.80 | 5.30 | 0 | 200 | 0.0 |
| 31/07/2026 |
5.30
|
2,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/07/2026 |
5.50
|
2,400 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/07/2026 |
5.60
|
1,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/07/2026 |
5.50
|
24,700 | 5.40 | 5.60 | 5.20 | 0 | 200 | 0.0 |
| 27/07/2026 |
5.10
|
15,600 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/07/2026 |
5
|
52,700 | 5.30 | 5.40 | 5 | 200 | 0 | 0.0 |
| 23/07/2026 |
5.20
|
55,500 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
| 22/07/2026 |
5.30
|
15,400 | 5.60 | 5.70 | 5.20 | 100 | 0 | 0.0 |
| 21/07/2026 |
5.60
|
23,600 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/07/2026 |
5.20
|
18,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/07/2026 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/07/2026 |
5.70
|
12,600 | 5.40 | 5.80 | 5 | 0 | 100 | 0.0 |
| 15/07/2026 |
5.30
|
51,000 | 6.10 | 6.20 | 5.30 | 100 | 0 | 0.0 |
| 14/07/2026 |
5.80
|
900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/07/2026 |
5.40
|
55,300 | 6 | 6 | 5.40 | 200 | 0 | 0.0 |
| 10/07/2026 |
6
|
8,900 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 09/07/2026 |
6.20
|
4,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/07/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/07/2026 |
6.80
|
17,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 06/07/2026 |
6.60
|
3,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/07/2026 |
6.40
|
64,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 02/07/2026 |
5.90
|
6,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 01/07/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/06/2026 |
7.20
|
8,400 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 29/06/2026 |
7.30
|
2,100 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 26/06/2026 |
7.30
|
200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/06/2026 |
7
|
5,200 | 7.20 | 7.20 | 7 | 0 | 500 | 0.0 |
| 24/06/2026 |
7.30
|
2,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 23/06/2026 |
7
|
13,000 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 22/06/2026 |
7.20
|
200 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 19/06/2026 |
7.20
|
1,700 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 18/06/2026 |
7.20
|
900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 17/06/2026 |
7.30
|
1,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/06/2026 |
7.30
|
10,300 | 7.30 | 7.60 | 6.90 | 0 | 0 | 0 |
| 15/06/2026 |
7.30
|
4,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 12/06/2026 |
7.40
|
300 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 11/06/2026 |
7.50
|
2,400 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 10/06/2026 |
7.30
|
2,400 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 09/06/2026 |
7.30
|
1,200 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 08/06/2026 |
7.40
|
5,300 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |