| 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) |
-0.87 | -12.50% | 24,900 | -3,900 | 0 |
5.70
7
6.04
|
|
2 tháng
(2026-07-13) |
-0.23 | -3.64% | 73,900 | -6,900 | 0 |
5.59
7.35
6.04
|
|
3 tháng
(2026-06-15) |
-0.51 | -7.73% | 113,200 | -13,200 | 0 |
5.59
7.35
6.04
|
|
6 tháng
(2026-03-16) |
-0.71 | -10.44% | 230,900 | -27,500 | 0.0 |
5.59
7.35
6.04
|
|
12 tháng
(2025-09-16) |
-1.38 | -18.47% | 1,060,000 | -68,000 | -0.3 |
5.59
7.97
6.04
|
|
24 tháng
(2024-09-23) |
-2.21 | -26.63% | 3,228,000 | 2,777,974 | 22.3 |
5.59
9.41
6.04
|
|
36 tháng
(2023-09-27) |
-2.69 | -30.64% | 6,306,800 | 2,617,774 | 20.9 |
5.59
10
6.04
|
|
60 tháng
(2021-10-07) |
-7.41 | -54.89% | 42,840,600 | 2,829,004 | 23.9 |
5.59
18.15
6.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/09/2026 |
6.04
|
200 | 5.68 | 6.04 | 5.68 | 0 | 100 | 0 |
| 10/09/2026 |
6.09
|
1,300 | 6.39 | 6.39 | 6.09 | 0 | 0 | 0 |
| 09/09/2026 |
6.09
|
200 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 08/09/2026 |
5.70
|
2,200 | 5.71 | 6.43 | 5.67 | 0 | 0 | 0 |
| 07/09/2026 |
6.08
|
1,200 | 5.76 | 6.08 | 5.76 | 0 | 0 | 0 |
| 04/09/2026 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 0 | 1,000 | 0 |
| 03/09/2026 |
5.95
|
1,200 | 6.38 | 6.38 | 5.95 | 0 | 700 | 0 |
| 28/08/2026 |
6.38
|
4,500 | 6.66 | 6.66 | 6.33 | 0 | 0 | 0 |
| 27/08/2026 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/08/2026 |
6.82
|
200 | 6.60 | 6.82 | 6.60 | 0 | 0 | 0 |
| 25/08/2026 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 24/08/2026 |
6.84
|
5,100 | 6.49 | 6.94 | 6.47 | 0 | 0 | 0 |
| 21/08/2026 |
6.95
|
1,300 | 6.22 | 6.95 | 6.21 | 0 | 0 | 0 |
| 20/08/2026 |
6.66
|
1,800 | 6.13 | 6.68 | 6.06 | 0 | 0 | 0 |
| 19/08/2026 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 18/08/2026 |
7
|
1,500 | 6.48 | 7 | 6.42 | 0 | 100 | 0 |
| 17/08/2026 |
6.90
|
400 | 6.51 | 6.90 | 6.51 | 0 | 0 | 0 |
| 14/08/2026 |
7
|
2,000 | 7 | 7 | 7 | 0 | 2,000 | 0 |
| 13/08/2026 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 12/08/2026 |
6.96
|
600 | 7 | 7 | 6.51 | 0 | 100 | 0 |
| 11/08/2026 |
7
|
1,200 | 7 | 7 | 7 | 0 | 1,200 | 0 |
| 10/08/2026 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 07/08/2026 |
7.30
|
400 | 6.79 | 7.30 | 6.79 | 0 | 0 | 0 |
| 06/08/2026 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 05/08/2026 |
7.30
|
2,300 | 6.84 | 7.30 | 6.79 | 0 | 100 | 0 |
| 04/08/2026 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 100 | 0 |
| 03/08/2026 |
7.35
|
900 | 7.02 | 7.35 | 7.02 | 0 | 0 | 0 |
| 31/07/2026 |
7.02
|
7,000 | 6.75 | 7.02 | 6.75 | 0 | 0 | 0 |
| 30/07/2026 |
6.75
|
11,200 | 6.35 | 6.75 | 6.33 | 0 | 0 | 0 |
| 29/07/2026 |
6.37
|
5,700 | 6.38 | 6.38 | 5.67 | 100 | 0 | 0 |
| 28/07/2026 |
6.05
|
2,900 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 |
| 27/07/2026 |
5.68
|
1,300 | 5.96 | 5.96 | 5.68 | 100 | 0 | 0 |
| 24/07/2026 |
5.96
|
800 | 5.98 | 5.98 | 5.96 | 0 | 0 | 0 |
| 23/07/2026 |
5.59
|
600 | 6.39 | 6.39 | 5.59 | 0 | 400 | 0 |
| 22/07/2026 |
6
|
1,200 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 21/07/2026 |
5.70
|
1,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/07/2026 |
5.67
|
4,000 | 6.39 | 6.39 | 5.67 | 0 | 0 | 0 |
| 17/07/2026 |
6.03
|
400 | 6.03 | 6.03 | 6.03 | 0 | 400 | 0 |
| 16/07/2026 |
6.40
|
3,300 | 6.10 | 6.40 | 5.94 | 0 | 1,000 | 0 |
| 15/07/2026 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 14/07/2026 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 13/07/2026 |
6.32
|
4,300 | 6.32 | 6.40 | 5.98 | 0 | 0 | 0 |
| 10/07/2026 |
6.32
|
3,200 | 6.01 | 6.32 | 5.98 | 0 | 100 | 0 |
| 09/07/2026 |
5.91
|
2,500 | 5.91 | 5.91 | 5.91 | 0 | 2,500 | 0 |
| 08/07/2026 |
6.34
|
1,200 | 6.03 | 6.34 | 6.03 | 0 | 0 | 0 |
| 07/07/2026 |
6.39
|
600 | 6.05 | 6.39 | 6.05 | 0 | 0 | 0 |
| 06/07/2026 |
6.07
|
4,100 | 6.49 | 6.49 | 6.07 | 0 | 3,800 | 0 |
| 03/07/2026 |
6.49
|
200 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 02/07/2026 |
6.20
|
400 | 6.49 | 6.49 | 6.20 | 0 | 0 | 0 |
| 01/07/2026 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 30/06/2026 |
6.11
|
400 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 29/06/2026 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 100 | 0 | 0 |
| 26/06/2026 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/06/2026 |
6.60
|
1,000 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
| 24/06/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/06/2026 |
6.60
|
9,600 | 6.51 | 6.69 | 6.10 | 0 | 0 | 0 |
| 22/06/2026 |
6.50
|
3,300 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 19/06/2026 |
6.51
|
1,500 | 6.99 | 6.99 | 6.51 | 0 | 0 | 0 |
| 18/06/2026 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 17/06/2026 |
6.66
|
7,600 | 6.69 | 6.69 | 6.65 | 0 | 0 | 0 |
| 16/06/2026 |
6.40
|
500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/06/2026 |
6.60
|
700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/06/2026 |
6.59
|
2,700 | 6.40 | 6.59 | 6.40 | 0 | 0 | 0 |
| 11/06/2026 |
6.45
|
300 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 10/06/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/06/2026 |
6.68
|
1,000 | 6.67 | 6.68 | 6.67 | 0 | 0 | 0 |
| 08/06/2026 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 05/06/2026 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 04/06/2026 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 03/06/2026 |
6.41
|
1,300 | 6.76 | 6.76 | 6.41 | 0 | 200 | 0 |
| 02/06/2026 |
6.77
|
300 | 6.55 | 6.77 | 6.50 | 0 | 0 | 0 |
| 01/06/2026 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 29/05/2026 |
6.60
|
2,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 28/05/2026 |
6.50
|
10,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/05/2026 |
6.50
|
2,600 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 26/05/2026 |
6.53
|
1,300 | 6.48 | 6.53 | 6.48 | 0 | 400 | 0 |
| 25/05/2026 |
6.60
|
600 | 6.50 | 6.63 | 6.50 | 0 | 0 | 0 |
| 22/05/2026 |
6.50
|
5,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/05/2026 |
6.50
|
1,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 20/05/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/05/2026 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/05/2026 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/05/2026 |
6.50
|
400 | 6.56 | 6.56 | 6.50 | 0 | 100 | 0 |
| 13/05/2026 |
6.50
|
11,200 | 6.60 | 6.87 | 6.40 | 200 | 9,400 | 0 |
| 12/05/2026 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/05/2026 |
6.80
|
900 | 6.78 | 6.80 | 6.77 | 0 | 100 | 0 |
| 08/05/2026 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 07/05/2026 |
6.78
|
200 | 6.60 | 6.78 | 6.60 | 0 | 0 | 0 |
| 06/05/2026 |
6.44
|
200 | 6.44 | 6.44 | 6.44 | 100 | 0 | 0 |
| 05/05/2026 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/05/2026 |
6.80
|
2,500 | 6.66 | 6.80 | 6.65 | 0 | 0 | 0 |
| 29/04/2026 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2026 |
6.89
|
1,600 | 6.85 | 6.89 | 6.85 | 0 | 0 | 0 |
| 24/04/2026 |
6.70
|
2,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/04/2026 |
6.99
|
2,200 | 6.99 | 6.99 | 6.99 | 0 | 100 | 0 |
| 22/04/2026 |
6.99
|
300 | 6.72 | 6.99 | 6.72 | 0 | 0 | 0 |
| 21/04/2026 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/04/2026 |
7
|
1,700 | 6.72 | 7 | 6.70 | 0 | 200 | 0 |
| 17/04/2026 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |