| 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 | 0% | 586,100 | -2,700 | 0 |
5.60
6.20
6.20
|
|
2 tháng
(2026-07-13) |
-0.20 | -3.39% | 1,597,500 | -28,200 | 0 |
5.50
6.20
6.20
|
|
3 tháng
(2026-06-15) |
-0.30 | -5% | 2,449,700 | -28,200 | 0 |
5.50
6.20
6.20
|
|
6 tháng
(2026-03-16) |
-1.10 | -16.18% | 7,851,100 | -52,900 | -0.4 |
5.50
6.90
6.20
|
|
12 tháng
(2025-09-16) |
-1.10 | -16.18% | 24,642,200 | 37,400 | -0.0 |
5.50
9.30
6.20
|
|
24 tháng
(2024-09-23) |
-1.20 | -17.39% | 43,301,366 | -152,867 | -1.6 |
5.50
9.30
6.20
|
|
36 tháng
(2023-09-27) |
-2.97 | -34.25% | 56,836,625 | 584,875 | 5.0 |
5.50
9.30
6.20
|
|
60 tháng
(2021-10-07) |
-9.50 | -62.49% | 225,673,679 | 1,901,270 | 17.6 |
4.87
16.58
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
6.20
|
438,300 | 5.80 | 6.20 | 5.80 | 0 | 200 | 0 |
| 10/09/2026 |
5.70
|
46,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/09/2026 |
5.70
|
20,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/09/2026 |
5.70
|
16,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.70
|
22,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/09/2026 |
5.70
|
32,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/09/2026 |
5.70
|
36,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/08/2026 |
5.70
|
14,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/08/2026 |
5.80
|
81,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 26/08/2026 |
5.70
|
28,300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/08/2026 |
5.60
|
18,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/08/2026 |
5.70
|
70,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/08/2026 |
5.60
|
53,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/08/2026 |
5.60
|
44,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/08/2026 |
5.60
|
7,400 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/08/2026 |
5.60
|
17,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/08/2026 |
5.60
|
20,900 | 5.60 | 5.70 | 5.60 | 0 | 2,700 | 0 |
| 14/08/2026 |
5.60
|
14,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/08/2026 |
5.70
|
18,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/08/2026 |
5.70
|
20,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/08/2026 |
5.60
|
23,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 10/08/2026 |
5.70
|
37,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/08/2026 |
5.60
|
61,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/08/2026 |
5.60
|
23,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/08/2026 |
5.60
|
84,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/08/2026 |
5.60
|
9,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/08/2026 |
5.60
|
27,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 31/07/2026 |
5.60
|
22,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 30/07/2026 |
5.70
|
17,900 | 5.70 | 5.70 | 5.60 | 0 | 500 | 0 |
| 29/07/2026 |
5.60
|
17,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/07/2026 |
5.60
|
19,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/07/2026 |
5.50
|
41,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/07/2026 |
5.60
|
65,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/07/2026 |
5.70
|
65,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/07/2026 |
5.60
|
55,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/07/2026 |
5.50
|
50,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/07/2026 |
5.60
|
114,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 17/07/2026 |
5.80
|
48,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/07/2026 |
5.60
|
76,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/07/2026 |
5.80
|
58,700 | 5.90 | 5.90 | 5.60 | 0 | 25,000 | 0 |
| 14/07/2026 |
5.90
|
77,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/07/2026 |
5.90
|
13,900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/07/2026 |
5.90
|
3,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/07/2026 |
5.90
|
50,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 08/07/2026 |
5.80
|
54,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/07/2026 |
5.90
|
88,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/07/2026 |
5.80
|
49,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/07/2026 |
5.80
|
12,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/07/2026 |
5.90
|
16,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/07/2026 |
5.90
|
7,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 30/06/2026 |
5.90
|
13,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/06/2026 |
5.90
|
5,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/06/2026 |
5.80
|
57,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/06/2026 |
5.90
|
48,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 24/06/2026 |
5.90
|
21,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/06/2026 |
5.90
|
26,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 22/06/2026 |
5.90
|
94,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 19/06/2026 |
6
|
72,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 18/06/2026 |
6
|
64,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 17/06/2026 |
6
|
76,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/06/2026 |
6
|
32,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/06/2026 |
6
|
58,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/06/2026 |
6
|
16,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/06/2026 |
6
|
19,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 10/06/2026 |
6
|
101,000 | 6 | 6 | 5.90 | 0 | 7,500 | 0 |
| 09/06/2026 |
5.90
|
68,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/06/2026 |
6.10
|
68,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/06/2026 |
6.10
|
45,600 | 6.10 | 6.10 | 6 | 0 | 500 | 0 |
| 04/06/2026 |
6.10
|
54,400 | 6.10 | 6.10 | 6 | 0 | 8,300 | 0 |
| 03/06/2026 |
6.10
|
49,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 02/06/2026 |
6.10
|
57,100 | 6.20 | 6.20 | 6 | 0 | 1,500 | 0 |
| 01/06/2026 |
6.10
|
60,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 29/05/2026 |
6.20
|
65,200 | 6.10 | 6.20 | 6 | 0 | 300 | 0 |
| 28/05/2026 |
6
|
44,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6.20
|
38,700 | 6.10 | 6.20 | 6 | 0 | 1,400 | 0 |
| 26/05/2026 |
6.10
|
75,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/05/2026 |
6
|
23,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/05/2026 |
6
|
104,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 21/05/2026 |
6.10
|
64,400 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 20/05/2026 |
6.30
|
144,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 19/05/2026 |
6.20
|
138,400 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
139,500 | 6.30 | 6.60 | 6.30 | 0 | 2,500 | 0 |
| 15/05/2026 |
6.30
|
69,900 | 6.40 | 6.40 | 6.20 | 200 | 0 | 0 |
| 14/05/2026 |
6.30
|
56,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/05/2026 |
6.40
|
129,100 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/05/2026 |
6.30
|
38,300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/05/2026 |
6.20
|
41,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/05/2026 |
6.20
|
61,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/05/2026 |
6.20
|
59,800 | 6.20 | 6.30 | 6.10 | 100 | 0 | 0 |
| 06/05/2026 |
6.20
|
44,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/05/2026 |
6.40
|
165,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/05/2026 |
6.30
|
54,700 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 29/04/2026 |
6.40
|
51,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/04/2026 |
6.40
|
120,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/04/2026 |
6.50
|
53,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/04/2026 |
6.40
|
105,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/04/2026 |
6.50
|
35,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/04/2026 |
6.50
|
114,500 | 6.50 | 6.70 | 6.50 | 26,900 | 1,000 | 0 |
| 20/04/2026 |
6.60
|
55,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/04/2026 |
6.50
|
171,100 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |