| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 5.80% | 35,511,100 | 1,019,900 | 2.7 |
6.90
7.76
7.26
|
|
2 tháng
(2026-07-20) |
0.43 | 6.26% | 60,186,800 | 879,700 | 1.8 |
6.68
7.76
7.26
|
|
3 tháng
(2026-06-22) |
0.20 | 2.82% | 76,932,000 | 310,000 | -2.4 |
6.68
7.76
7.26
|
|
6 tháng
(2026-03-23) |
0.89 | 13.88% | 143,945,200 | 1,700,800 | 7.8 |
6.41
7.76
7.26
|
|
12 tháng
(2025-09-23) |
-0.45 | -5.82% | 414,002,000 | 1,455,600 | 4.3 |
6.41
8.48
7.26
|
|
24 tháng
(2024-09-30) |
-1.62 | -18.12% | 987,957,200 | 7,346,800 | 13.8 |
5.90
8.97
7.26
|
|
36 tháng
(2023-10-04) |
-1.07 | -12.81% | 2,020,052,800 | 1,786,724 | -60.6 |
5.90
11.41
7.26
|
|
60 tháng
(2021-10-14) |
-7.93 | -52.06% | 4,605,136,600 | -3,255,956 | -168.0 |
5.24
20.98
7.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7.38
|
1,704,200 | 7.56 | 7.61 | 7.38 | 1,200 | 47,200 | -0.4 |
| 30/04/2026 |
7.08
|
3,703,200 | 6.85 | 7.18 | 6.85 | 449,700 | 129,100 | 2.4 |
| 29/04/2026 |
7.00
|
2,647,000 | 6.75 | 7.10 | 6.63 | 298,000 | 130,900 | 1.2 |
| 28/04/2026 |
6.70
|
521,500 | 6.71 | 6.76 | 6.67 | 14,700 | 38,400 | -0.2 |
| 27/04/2026 |
7.08
|
3,703,200 | 6.85 | 7.18 | 6.85 | 449,700 | 129,100 | 2.4 |
| 24/04/2026 |
6.71
|
770,600 | 6.73 | 6.73 | 6.67 | 6,700 | 22,100 | -0.1 |
| 23/04/2026 |
6.73
|
850,100 | 6.77 | 6.77 | 6.71 | 60,200 | 70,000 | -0.1 |
| 22/04/2026 |
6.74
|
859,100 | 6.78 | 6.78 | 6.73 | 16,900 | 82,200 | -0.5 |
| 21/04/2026 |
6.76
|
510,300 | 6.80 | 6.81 | 6.75 | 54,800 | 200 | 0.4 |
| 20/04/2026 |
6.75
|
458,500 | 6.79 | 6.79 | 6.75 | 64,500 | 2,600 | 0.4 |
| 17/04/2026 |
6.74
|
630,300 | 6.80 | 6.81 | 6.71 | 76,100 | 18,700 | 0.4 |
| 16/04/2026 |
6.75
|
663,700 | 6.82 | 6.83 | 6.73 | 3,800 | 92,700 | -0.6 |
| 15/04/2026 |
6.82
|
1,423,300 | 6.81 | 6.94 | 6.80 | 108,200 | 81,000 | 0.2 |
| 14/04/2026 |
6.80
|
912,700 | 6.78 | 6.85 | 6.75 | 46,300 | 25,600 | 0.1 |
| 13/04/2026 |
6.72
|
987,200 | 6.76 | 6.76 | 6.71 | 6,200 | 58,700 | -0.4 |
| 10/04/2026 |
6.79
|
879,500 | 6.81 | 6.87 | 6.77 | 34,500 | 28,500 | 0.0 |
| 09/04/2026 |
6.81
|
1,961,000 | 6.79 | 6.85 | 6.75 | 192,600 | 0 | 1.4 |
| 08/04/2026 |
6.79
|
1,360,000 | 6.72 | 6.84 | 6.67 | 156,100 | 12,100 | 1.0 |
| 07/04/2026 |
6.55
|
494,400 | 6.61 | 6.64 | 6.55 | 100 | 2,900 | 0.0 |
| 06/04/2026 |
6.59
|
401,600 | 6.65 | 6.69 | 6.59 | 0 | 78,800 | -0.5 |
| 03/04/2026 |
6.65
|
448,500 | 6.71 | 6.75 | 6.65 | 2,300 | 111,300 | -0.8 |
| 02/04/2026 |
6.71
|
855,800 | 6.73 | 6.77 | 6.68 | 101,200 | 24,400 | 0.5 |
| 01/04/2026 |
6.78
|
993,500 | 6.81 | 6.85 | 6.75 | 88,400 | 0 | 0.6 |
| 31/03/2026 |
6.73
|
763,300 | 6.73 | 6.80 | 6.71 | 62,400 | 200 | 0.4 |
| 30/03/2026 |
6.73
|
647,200 | 6.71 | 6.75 | 6.63 | 121,700 | 21,000 | 0.7 |
| 27/03/2026 |
6.74
|
905,200 | 6.70 | 6.78 | 6.67 | 83,500 | 66,700 | 0.1 |
| 26/03/2026 |
6.69
|
899,600 | 6.59 | 6.80 | 6.59 | 32,700 | 0 | 0.2 |
| 25/03/2026 |
6.65
|
628,800 | 6.53 | 6.65 | 6.53 | 100,800 | 2,200 | 0.7 |
| 24/03/2026 |
6.46
|
1,058,200 | 6.61 | 6.61 | 6.46 | 75,500 | 24,300 | 0.3 |
| 23/03/2026 |
6.41
|
1,528,300 | 6.66 | 6.66 | 6.37 | 23,000 | 62,600 | -0.3 |
| 20/03/2026 |
6.66
|
617,400 | 6.71 | 6.73 | 6.66 | 6,100 | 69,300 | -0.4 |
| 19/03/2026 |
6.71
|
2,082,700 | 6.80 | 6.80 | 6.68 | 17,300 | 235,500 | -1.5 |
| 18/03/2026 |
6.81
|
828,400 | 6.90 | 6.91 | 6.80 | 2,100 | 197,600 | -1.4 |
| 17/03/2026 |
6.89
|
1,031,800 | 6.95 | 7.01 | 6.84 | 0 | 34,900 | -0.3 |
| 16/03/2026 |
6.95
|
1,268,800 | 6.93 | 7.04 | 6.83 | 31,400 | 24,500 | 0.0 |
| 13/03/2026 |
6.79
|
2,164,000 | 6.77 | 6.96 | 6.71 | 220,200 | 14,300 | 1.5 |
| 12/03/2026 |
6.79
|
770,200 | 6.80 | 6.88 | 6.71 | 57,700 | 1,500 | 0.4 |
| 11/03/2026 |
6.83
|
1,033,100 | 6.60 | 6.84 | 6.60 | 102,900 | 500 | 0.7 |
| 10/03/2026 |
6.62
|
2,138,900 | 6.71 | 6.79 | 6.57 | 15,300 | 44,000 | -0.2 |
| 09/03/2026 |
6.63
|
4,710,800 | 6.63 | 6.70 | 6.63 | 2,400 | 1,900 | 0.0 |
| 06/03/2026 |
7.13
|
1,192,800 | 7.23 | 7.23 | 7.13 | 22,200 | 800 | 0.2 |
| 05/03/2026 |
7.26
|
1,116,800 | 7.28 | 7.35 | 7.23 | 34,800 | 51,900 | -0.1 |
| 04/03/2026 |
7.23
|
2,728,400 | 7.36 | 7.41 | 7.13 | 25,400 | 63,600 | -0.3 |
| 03/03/2026 |
7.36
|
1,533,100 | 7.44 | 7.44 | 7.35 | 7,700 | 164,700 | -1.2 |
| 02/03/2026 |
7.38
|
3,299,500 | 7.45 | 7.56 | 7.36 | 57,500 | 355,500 | -2.3 |
| 27/02/2026 |
7.57
|
1,323,100 | 7.70 | 7.75 | 7.57 | 52,300 | 110,800 | -0.5 |
| 26/02/2026 |
7.72
|
905,700 | 7.73 | 7.80 | 7.68 | 14,800 | 6,300 | 0.1 |
| 25/02/2026 |
7.72
|
1,917,300 | 7.71 | 7.77 | 7.67 | 411,600 | 29,600 | 3.1 |
| 24/02/2026 |
7.70
|
1,815,100 | 7.58 | 7.82 | 7.58 | 175,900 | 1,500 | 1.4 |
| 23/02/2026 |
7.61
|
727,100 | 7.64 | 7.66 | 7.54 | 23,200 | 5,000 | 0.1 |
| 20/02/2026 |
7.08
|
3,703,200 | 6.85 | 7.18 | 6.85 | 449,700 | 129,100 | 2.4 |
| 19/02/2026 |
7.08
|
3,703,200 | 6.85 | 7.18 | 6.85 | 449,700 | 129,100 | 2.4 |
| 18/02/2026 |
7.08
|
3,703,200 | 6.85 | 7.18 | 6.85 | 449,700 | 129,100 | 2.4 |
| 17/02/2026 |
7.08
|
3,703,200 | 6.85 | 7.18 | 6.85 | 449,700 | 129,100 | 2.4 |
| 16/02/2026 |
7.08
|
3,703,200 | 6.85 | 7.18 | 6.85 | 449,700 | 129,100 | 2.4 |
| 13/02/2026 |
7.48
|
639,500 | 7.50 | 7.53 | 7.47 | 10,100 | 5,100 | 0.0 |
| 12/02/2026 |
7.52
|
470,700 | 7.53 | 7.60 | 7.48 | 500 | 0 | 0.0 |
| 11/02/2026 |
7.52
|
699,000 | 7.54 | 7.54 | 7.48 | 7,100 | 1,000 | 0.0 |
| 10/02/2026 |
7.51
|
1,375,700 | 7.43 | 7.54 | 7.42 | 3,100 | 240,200 | -1.9 |
| 09/02/2026 |
7.43
|
919,500 | 7.48 | 7.52 | 7.42 | 10,000 | 387,000 | -2.9 |
| 06/02/2026 |
7.44
|
1,576,500 | 7.64 | 7.65 | 7.44 | 8,300 | 105,100 | -0.8 |
| 05/02/2026 |
7.66
|
1,914,300 | 7.71 | 7.82 | 7.66 | 30,700 | 281,200 | -2.0 |
| 04/02/2026 |
7.70
|
2,640,100 | 7.55 | 7.74 | 7.55 | 563,800 | 33,800 | 4.2 |
| 03/02/2026 |
7.54
|
1,348,500 | 7.54 | 7.60 | 7.53 | 104,300 | 29,100 | 0.6 |
| 02/02/2026 |
7.50
|
1,348,700 | 7.64 | 7.65 | 7.46 | 42,300 | 47,400 | 0.0 |
| 30/01/2026 |
7.62
|
1,510,300 | 7.62 | 7.68 | 7.57 | 148,700 | 27,300 | 1.0 |
| 29/01/2026 |
7.62
|
1,199,300 | 7.57 | 7.70 | 7.53 | 66,400 | 38,200 | 0.2 |
| 28/01/2026 |
7.49
|
1,236,300 | 7.49 | 7.56 | 7.43 | 96,500 | 237,800 | -1.1 |
| 27/01/2026 |
7.47
|
1,002,300 | 7.48 | 7.51 | 7.43 | 13,000 | 186,000 | -1.4 |
| 26/01/2026 |
7.48
|
2,093,900 | 7.67 | 7.67 | 7.44 | 29,800 | 317,200 | -2.3 |
| 23/01/2026 |
7.67
|
984,400 | 7.77 | 7.83 | 7.66 | 41,900 | 162,900 | -1.0 |
| 22/01/2026 |
7.77
|
1,734,900 | 7.67 | 7.90 | 7.66 | 319,100 | 143,300 | 1.4 |
| 21/01/2026 |
7.64
|
1,749,500 | 7.68 | 7.72 | 7.56 | 82,500 | 176,900 | -0.8 |
| 20/01/2026 |
7.68
|
1,548,600 | 7.71 | 7.79 | 7.68 | 122,700 | 4,200 | 1.0 |
| 19/01/2026 |
7.70
|
1,230,700 | 7.71 | 7.76 | 7.67 | 81,600 | 72,900 | 0.1 |
| 16/01/2026 |
7.70
|
1,192,100 | 7.76 | 7.80 | 7.70 | 45,000 | 0 | 0.4 |
| 15/01/2026 |
7.75
|
1,614,600 | 7.81 | 7.87 | 7.67 | 87,300 | 18,200 | 0.6 |
| 14/01/2026 |
7.78
|
3,437,500 | 7.67 | 7.79 | 7.62 | 514,400 | 59,100 | 3.7 |
| 13/01/2026 |
7.66
|
1,509,200 | 7.75 | 7.75 | 7.64 | 4,500 | 93,500 | -0.7 |
| 12/01/2026 |
7.72
|
1,943,900 | 7.44 | 7.73 | 7.42 | 44,100 | 72,200 | -0.2 |
| 09/01/2026 |
7.44
|
1,333,700 | 7.56 | 7.57 | 7.42 | 16,500 | 1,100 | 0.1 |
| 08/01/2026 |
7.50
|
1,134,000 | 7.55 | 7.59 | 7.49 | 7,500 | 500 | 0.1 |
| 07/01/2026 |
7.50
|
1,449,900 | 7.43 | 7.54 | 7.37 | 100,200 | 43,900 | 0.4 |
| 06/01/2026 |
7.35
|
1,191,000 | 7.39 | 7.50 | 7.35 | 10,700 | 21,300 | -0.1 |
| 05/01/2026 |
7.38
|
1,704,200 | 7.56 | 7.61 | 7.38 | 1,200 | 47,200 | -0.4 |
| 02/01/2026 |
7.62
|
1,510,300 | 7.62 | 7.68 | 7.57 | 148,700 | 27,300 | 1.0 |
| 01/01/2026 |
7.55
|
1,060,200 | 7.57 | 7.62 | 7.52 | 0 | 0 | 0 |
| 31/12/2025 |
7.55
|
1,060,200 | 7.57 | 7.62 | 7.52 | 0 | 0 | 0 |
| 30/12/2025 |
7.52
|
863,500 | 7.52 | 7.62 | 7.52 | 26,300 | 18,200 | 0.1 |
| 29/12/2025 |
7.50
|
931,700 | 7.48 | 7.55 | 7.47 | 113,800 | 45,500 | 0.5 |
| 26/12/2025 |
7.47
|
2,792,400 | 7.58 | 7.60 | 7.34 | 39,500 | 285,200 | -1.9 |
| 25/12/2025 |
7.58
|
1,288,600 | 7.62 | 7.67 | 7.58 | 18,300 | 44,300 | -0.2 |
| 24/12/2025 |
7.62
|
1,444,900 | 7.66 | 7.68 | 7.62 | 48,200 | 0 | 0.4 |
| 23/12/2025 |
7.64
|
2,496,100 | 7.75 | 7.77 | 7.63 | 94,800 | 110,700 | -0.1 |
| 22/12/2025 |
7.71
|
1,414,700 | 7.69 | 7.75 | 7.67 | 9,200 | 38,900 | -0.2 |
| 19/12/2025 |
7.68
|
1,250,900 | 7.81 | 7.81 | 7.68 | 2,400 | 211,000 | -1.7 |
| 18/12/2025 |
7.75
|
746,200 | 7.76 | 7.78 | 7.71 | 6,500 | 60,800 | -0.4 |
| 17/12/2025 |
7.72
|
1,222,400 | 7.76 | 7.85 | 7.67 | 138,100 | 135,800 | 0.0 |
| 16/12/2025 |
7.80
|
1,500,300 | 7.66 | 7.88 | 7.61 | 96,400 | 0 | 0.8 |
| 15/12/2025 |
7.65
|
2,206,800 | 7.70 | 7.75 | 7.62 | 125,000 | 92,900 | 0.3 |