| 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 | 0% | 68,900 | 0 | 0 |
5.30
8.20
5.30
|
|
2 tháng
(2026-07-20) |
0 | 0% | 135,900 | 0 | 0 |
5.30
8.30
5.30
|
|
3 tháng
(2026-06-18) |
0 | 0% | 210,800 | 0 | 0 |
5.30
8.30
5.30
|
|
6 tháng
(2026-03-20) |
0 | 0% | 423,300 | 0 | 0 |
5.30
8.40
5.30
|
|
12 tháng
(2025-09-22) |
0 | 0% | 1,772,717 | 0 | 0 |
5.30
22.10
5.30
|
|
24 tháng
(2024-09-26) |
2.73 | 95.24% | 5,288,107 | 0 | 0 |
2.87
29.20
5.30
|
|
36 tháng
(2023-10-02) |
2.05 | 57.83% | 5,953,373 | 0 | 0 |
2.65
29.20
5.30
|
|
60 tháng
(2021-10-12) |
0.73 | 14.91% | 6,738,026 | -7,800 | -0.1 |
1.85
29.20
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2026 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/09/2026 |
5.30
|
2,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/09/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/09/2026 |
5.60
|
2,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/09/2026 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/09/2026 |
5.60
|
400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/09/2026 |
5.60
|
200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 07/09/2026 |
5.50
|
9,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/09/2026 |
5.60
|
1,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/09/2026 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/09/2026 |
7.90
|
5,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/09/2026 |
8.20
|
9,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 31/08/2026 |
5.60
|
2,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/08/2026 |
5.90
|
800 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 27/08/2026 |
5.40
|
10,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 26/08/2026 |
5.90
|
1,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/08/2026 |
5.90
|
1,400 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 24/08/2026 |
5.80
|
1,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 21/08/2026 |
6.10
|
3,300 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 |
| 20/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/08/2026 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/08/2026 |
6.10
|
4,500 | 6.50 | 6.80 | 5.50 | 0 | 0 | 0 |
| 14/08/2026 |
6.50
|
1,000 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 13/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/08/2026 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/08/2026 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/08/2026 |
6.10
|
2,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 06/08/2026 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/08/2026 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/08/2026 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/08/2026 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/07/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/07/2026 |
6
|
1,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 29/07/2026 |
5.80
|
1,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/07/2026 |
5.80
|
1,900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/07/2026 |
6.70
|
10,500 | 5.90 | 6.70 | 5.80 | 0 | 0 | 0 |
| 24/07/2026 |
6.90
|
1,600 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 23/07/2026 |
6.80
|
500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 22/07/2026 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/07/2026 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/07/2026 |
6.90
|
900 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/07/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/07/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/07/2026 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/07/2026 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/07/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/07/2026 |
7
|
1,900 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 07/07/2026 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/07/2026 |
7
|
400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 03/07/2026 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/07/2026 |
7.70
|
19,200 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 01/07/2026 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/06/2026 |
7.40
|
600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 29/06/2026 |
6.80
|
4,900 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 26/06/2026 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/06/2026 |
7.20
|
700 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
| 24/06/2026 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/06/2026 |
7.50
|
200 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 22/06/2026 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/06/2026 |
7.50
|
300 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/06/2026 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/06/2026 |
7.50
|
3,800 | 7.80 | 8.30 | 7.50 | 0 | 0 | 0 |
| 16/06/2026 |
7.60
|
3,400 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 15/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/06/2026 |
7.50
|
2,300 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
| 11/06/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 10/06/2026 |
7.50
|
1,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 09/06/2026 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/06/2026 |
7.70
|
1,200 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 05/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/06/2026 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/06/2026 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/06/2026 |
7.50
|
800 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 01/06/2026 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/05/2026 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/05/2026 |
7.90
|
400 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 27/05/2026 |
7.60
|
2,300 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/05/2026 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/05/2026 |
7.80
|
600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/05/2026 |
7.80
|
1,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/05/2026 |
7.60
|
2,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/05/2026 |
7.80
|
1,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/05/2026 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/05/2026 |
7.90
|
300 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 15/05/2026 |
7.80
|
1,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 14/05/2026 |
7.80
|
8,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 13/05/2026 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/05/2026 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/05/2026 |
8.10
|
8,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 08/05/2026 |
8.10
|
6,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 07/05/2026 |
8.20
|
9,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 06/05/2026 |
7.70
|
17,900 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 05/05/2026 |
8.10
|
6,100 | 7.90 | 8.10 | 7.20 | 0 | 0 | 0 |
| 04/05/2026 |
8.20
|
7,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/05/2026 |
8
|
2,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 30/04/2026 |
5.60
|
2,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |