| 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) |
0.10 | 1.92% | 156,400 | 0 | 0 |
5.20
6.20
5.30
|
|
2 tháng
(2026-07-13) |
0 | 0% | 303,500 | 0 | 0 |
4.70
6.20
5.30
|
|
3 tháng
(2026-06-15) |
-0.40 | -7.02% | 725,000 | 0 | 0 |
4.70
6.20
5.30
|
|
6 tháng
(2026-03-16) |
-1.30 | -19.70% | 1,514,400 | 0 | 0 |
4.70
6.90
5.30
|
|
12 tháng
(2025-09-16) |
-0.70 | -11.67% | 3,426,100 | 0 | 0 |
4.70
6.90
5.30
|
|
24 tháng
(2024-09-23) |
0.10 | 1.92% | 7,280,802 | 3,500 | 0.0 |
4.70
7.40
5.30
|
|
36 tháng
(2023-09-27) |
0.40 | 8.16% | 11,757,759 | 3,500 | -0.0 |
4.30
9.30
5.30
|
|
60 tháng
(2021-10-07) |
-5.70 | -51.82% | 15,545,327 | 3,500 | -0.0 |
3.10
17.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
5.20
|
2,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/09/2026 |
5.30
|
10,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 10/09/2026 |
5.30
|
87,500 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
| 09/09/2026 |
6.20
|
3,700 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 08/09/2026 |
5.70
|
39,200 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/09/2026 |
5.20
|
700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/09/2026 |
5.30
|
900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/09/2026 |
5.30
|
10,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/08/2026 |
5.30
|
5,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/08/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/08/2026 |
5.30
|
1,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/08/2026 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/08/2026 |
5.30
|
5,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/08/2026 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/08/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/08/2026 |
5.20
|
4,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/08/2026 |
5.20
|
6,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/08/2026 |
5.60
|
600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 05/08/2026 |
5.30
|
19,800 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/08/2026 |
5.40
|
3,900 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/08/2026 |
5.50
|
18,600 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 31/07/2026 |
5.40
|
19,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/07/2026 |
4.70
|
3,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 29/07/2026 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/07/2026 |
5.20
|
11,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/07/2026 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/07/2026 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/07/2026 |
5.20
|
8,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/07/2026 |
5.20
|
4,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/07/2026 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/07/2026 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/07/2026 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/07/2026 |
5.20
|
4,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/07/2026 |
5.20
|
28,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/07/2026 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/07/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/07/2026 |
5.30
|
5,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/07/2026 |
5.20
|
1,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/07/2026 |
5.20
|
11,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/07/2026 |
5.20
|
6,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/07/2026 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/07/2026 |
5.20
|
3,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/07/2026 |
5.20
|
35,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/07/2026 |
5.20
|
900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/06/2026 |
5.20
|
12,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/06/2026 |
5.30
|
1,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/06/2026 |
5.20
|
10,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/06/2026 |
5.30
|
5,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/06/2026 |
5.20
|
42,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/06/2026 |
5.30
|
9,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/06/2026 |
5.30
|
9,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/06/2026 |
5.30
|
24,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/06/2026 |
5.30
|
97,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/06/2026 |
5.30
|
15,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 16/06/2026 |
5.40
|
41,500 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 15/06/2026 |
5.70
|
87,600 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 12/06/2026 |
5.50
|
32,000 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 |
| 11/06/2026 |
6.20
|
59,400 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 10/06/2026 |
6.70
|
127,100 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 09/06/2026 |
5.90
|
58,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 08/06/2026 |
5.20
|
11,000 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 05/06/2026 |
5.60
|
19,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/06/2026 |
5.50
|
1,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/06/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/06/2026 |
5.60
|
7,600 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 01/06/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/05/2026 |
5.40
|
3,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 28/05/2026 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/05/2026 |
5.70
|
10,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 26/05/2026 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/05/2026 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/05/2026 |
5.60
|
3,500 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 21/05/2026 |
5.80
|
5,500 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/05/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/05/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/05/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/05/2026 |
5.70
|
700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/05/2026 |
5.80
|
4,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/05/2026 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/05/2026 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/05/2026 |
5.80
|
1,600 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/05/2026 |
6.10
|
30,200 | 5.30 | 6.10 | 5.30 | 0 | 0 | 0 |
| 07/05/2026 |
6.20
|
10,200 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 06/05/2026 |
5.80
|
7,000 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 05/05/2026 |
5.80
|
5,900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/05/2026 |
5.80
|
4,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/04/2026 |
5.90
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/04/2026 |
5.90
|
13,500 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 24/04/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/04/2026 |
5.80
|
9,400 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 22/04/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/04/2026 |
5.80
|
300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 20/04/2026 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/04/2026 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |