| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.09 | -1.28% | 26,263,100 | 400,961 | 2.1 |
6.95
7.33
7.04
|
|
2 tháng
(2026-09-03) |
-0.14 | -1.97% | 74,074,700 | 1,362,261 | 8.8 |
6.95
7.71
7.04
|
|
3 tháng
(2026-08-04) |
-0.26 | -3.61% | 97,354,800 | 857,461 | 5.2 |
6.90
7.71
7.04
|
|
6 tháng
(2026-05-06) |
-0.19 | -2.64% | 152,484,700 | 121,161 | 0.2 |
6.54
7.71
7.04
|
|
12 tháng
(2025-11-07) |
-0.67 | -8.76% | 360,794,300 | -1,435,839 | -14.1 |
6.41
8.48
7.04
|
|
24 tháng
(2024-11-12) |
-0.85 | -10.92% | 918,534,800 | 3,149,561 | -13.5 |
5.90
8.48
7.04
|
|
36 tháng
(2023-11-20) |
-1.65 | -19.21% | 1,883,095,500 | -4,773,475 | -105.6 |
5.90
11.41
7.04
|
|
60 tháng
(2021-11-29) |
-8.51 | -55.04% | 4,266,142,400 | -10,575,126 | -217.1 |
5.24
20.98
7.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
6.80
|
827,700 | 6.75 | 6.82 | 6.71 | 42,000 | 9,200 | 0.2 |
| 10/06/2026 |
6.75
|
850,200 | 6.64 | 6.76 | 6.61 | 117,700 | 900 | 0.8 |
| 09/06/2026 |
6.63
|
462,800 | 6.71 | 6.72 | 6.60 | 0 | 20,600 | -0.1 |
| 08/06/2026 |
6.54
|
1,001,900 | 6.64 | 6.65 | 6.53 | 5,000 | 133,700 | -0.9 |
| 05/06/2026 |
6.64
|
416,600 | 6.66 | 6.73 | 6.62 | 4,100 | 20,000 | -0.1 |
| 04/06/2026 |
6.68
|
373,000 | 6.71 | 6.72 | 6.67 | 400 | 12,100 | -0.1 |
| 03/06/2026 |
6.71
|
406,500 | 6.66 | 6.74 | 6.66 | 6,900 | 77,600 | -0.5 |
| 02/06/2026 |
6.69
|
675,600 | 6.74 | 6.78 | 6.67 | 800 | 174,100 | -1.2 |
| 01/06/2026 |
6.74
|
497,400 | 6.80 | 6.80 | 6.72 | 400 | 75,200 | -0.5 |
| 29/05/2026 |
6.73
|
394,900 | 6.77 | 6.80 | 6.73 | 0 | 92,000 | -0.6 |
| 28/05/2026 |
6.76
|
580,700 | 6.76 | 6.82 | 6.76 | 1,000 | 40,900 | -0.3 |
| 27/05/2026 |
6.76
|
401,100 | 6.76 | 6.79 | 6.75 | 27,500 | 4,400 | 0.2 |
| 26/05/2026 |
6.76
|
535,500 | 6.76 | 6.78 | 6.71 | 102,600 | 14,100 | 0.6 |
| 25/05/2026 |
6.72
|
614,900 | 6.77 | 6.83 | 6.72 | 9,100 | 56,900 | -0.3 |
| 22/05/2026 |
6.75
|
531,000 | 6.71 | 6.76 | 6.69 | 19,200 | 20,000 | 0.0 |
| 21/05/2026 |
6.71
|
442,600 | 6.75 | 6.78 | 6.69 | 0 | 28,900 | -0.2 |
| 20/05/2026 |
6.74
|
1,168,900 | 6.85 | 6.86 | 6.63 | 31,900 | 167,900 | -1.0 |
| 19/05/2026 |
6.80
|
1,038,200 | 6.88 | 6.92 | 6.80 | 600 | 186,600 | -1.3 |
| 18/05/2026 |
6.85
|
550,800 | 6.84 | 6.87 | 6.80 | 500 | 53,400 | -0.4 |
| 15/05/2026 |
6.82
|
734,300 | 6.88 | 6.89 | 6.81 | 6,800 | 11,800 | 0.0 |
| 14/05/2026 |
6.82
|
674,500 | 6.88 | 6.93 | 6.82 | 13,400 | 32,200 | -0.1 |
| 13/05/2026 |
6.86
|
1,119,500 | 6.85 | 6.95 | 6.84 | 11,400 | 75,900 | -0.5 |
| 12/05/2026 |
6.84
|
799,400 | 6.89 | 6.96 | 6.82 | 2,800 | 49,400 | -0.3 |
| 11/05/2026 |
6.84
|
910,000 | 6.99 | 6.99 | 6.84 | 56,600 | 58,800 | 0.0 |
| 08/05/2026 |
6.89
|
855,100 | 6.99 | 7.05 | 6.86 | 11,300 | 66,100 | -0.4 |
| 07/05/2026 |
6.99
|
1,337,000 | 7.14 | 7.21 | 6.99 | 56,000 | 146,300 | -0.7 |
| 06/05/2026 |
7.14
|
1,389,600 | 7.11 | 7.21 | 7.02 | 45,500 | 97,300 | -0.4 |
| 05/05/2026 |
7.06
|
700,500 | 7.18 | 7.19 | 6.99 | 10,200 | 88,900 | -0.6 |
| 04/05/2026 |
7.17
|
3,180,400 | 7.06 | 7.28 | 7.06 | 486,500 | 136,000 | 2.6 |
| 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 |
| 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 |
| 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 |