| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.30 | -4.69% | 5,273,000 | -500 | 0 |
5.80
6.40
5.80
|
|
2 tháng
(2026-07-13) |
-0.70 | -10.29% | 11,858,700 | -100 | 0 |
5.80
6.80
5.80
|
|
3 tháng
(2026-06-11) |
-0.90 | -12.86% | 26,451,500 | -38,500 | 0 |
5.80
7.10
5.80
|
|
6 tháng
(2026-03-13) |
-0.30 | -4.69% | 67,554,200 | -55,229 | 0.5 |
5.80
9
5.80
|
|
12 tháng
(2025-09-15) |
0.20 | 3.39% | 113,107,600 | -168,329 | -0.2 |
5.40
9
5.80
|
|
24 tháng
(2024-09-19) |
-0.60 | -8.96% | 318,638,864 | -84,429 | -0.1 |
5.30
9.20
5.80
|
|
36 tháng
(2023-09-25) |
1.30 | 27.08% | 499,542,514 | -124,447 | -0.6 |
3
9.20
5.80
|
|
60 tháng
(2021-10-05) |
-23.85 | -79.63% | 766,817,367 | -109,005 | -0.4 |
2.80
30.92
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2026 |
6.80
|
107,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 03/06/2026 |
6.90
|
168,500 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 02/06/2026 |
6.90
|
307,700 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 01/06/2026 |
7.50
|
314,600 | 7.40 | 7.70 | 7.10 | 0 | 0 | 0 |
| 29/05/2026 |
7.30
|
788,600 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 28/05/2026 |
7.50
|
254,700 | 7.20 | 7.50 | 6.80 | 100 | 0 | 0.0 |
| 27/05/2026 |
7.10
|
164,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 26/05/2026 |
7.40
|
517,900 | 6.80 | 8.90 | 6.60 | 0 | 0 | 0 |
| 25/05/2026 |
5.90
|
31,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 22/05/2026 |
5.90
|
31,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 21/05/2026 |
5.90
|
31,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 20/05/2026 |
5.90
|
31,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 19/05/2026 |
5.90
|
31,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 18/05/2026 |
5.90
|
31,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 15/05/2026 |
5.90
|
31,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 14/05/2026 |
6.80
|
579,200 | 6.80 | 7 | 6.40 | 10,300 | 112,600 | -0.7 |
| 13/05/2026 |
6.80
|
307,300 | 7 | 7 | 6.70 | 0 | 300 | 0.0 |
| 12/05/2026 |
6.90
|
250,300 | 6.80 | 6.90 | 6.60 | 0 | 600 | 0.0 |
| 11/05/2026 |
6.80
|
409,600 | 6.90 | 6.90 | 6.50 | 100 | 0 | 0.0 |
| 08/05/2026 |
6.90
|
339,600 | 7 | 7 | 6.60 | 300 | 0 | 0.0 |
| 07/05/2026 |
7
|
273,900 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 06/05/2026 |
7.10
|
327,000 | 7.10 | 7.30 | 6.80 | 300 | 0 | 0.0 |
| 05/05/2026 |
7.10
|
203,200 | 7 | 7.50 | 6.90 | 0 | 0 | 0 |
| 04/05/2026 |
7.20
|
185,000 | 7.40 | 7.60 | 6.80 | 11,800 | 5,600 | 0.0 |
| 29/04/2026 |
7.40
|
297,100 | 7.60 | 7.60 | 7.20 | 0 | 6,500 | 0.0 |
| 28/04/2026 |
7.80
|
1,551,200 | 6.50 | 7.80 | 6.50 | 81,300 | 74,100 | 0.1 |
| 24/04/2026 |
7.20
|
1,156,900 | 7.50 | 7.70 | 7.20 | 48,200 | 13,700 | 0.3 |
| 23/04/2026 |
8
|
899,600 | 8.80 | 9 | 8 | 6,700 | 61,500 | -0.5 |
| 22/04/2026 |
8.80
|
1,634,500 | 9 | 9.40 | 8.30 | 30,800 | 43,900 | -0.1 |
| 21/04/2026 |
9
|
2,161,900 | 8.50 | 9.30 | 8.10 | 62,900 | 26,200 | 0.3 |
| 20/04/2026 |
8.50
|
865,600 | 8.30 | 8.60 | 8.30 | 61,500 | 0 | 0.5 |
| 17/04/2026 |
8.30
|
1,699,700 | 8.60 | 8.80 | 7.70 | 43,500 | 0 | 0.4 |
| 16/04/2026 |
8.50
|
2,270,400 | 8 | 8.60 | 8 | 0 | 58,500 | -0.5 |
| 15/04/2026 |
7.90
|
1,127,200 | 7.10 | 7.90 | 7 | 26,200 | 0 | 0.2 |
| 14/04/2026 |
7.20
|
182,900 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 13/04/2026 |
7.40
|
508,700 | 7.10 | 7.80 | 6.40 | 57,800 | 0 | 0.4 |
| 10/04/2026 |
7.10
|
1,102,500 | 7.10 | 7.30 | 7.10 | 0 | 9,500 | -0.1 |
| 09/04/2026 |
7.80
|
534,300 | 8.30 | 8.80 | 7.80 | 0 | 33,900 | -0.3 |
| 08/04/2026 |
8.60
|
455,100 | 8.70 | 9 | 8.40 | 0 | 35,400 | -0.3 |
| 07/04/2026 |
8.70
|
556,700 | 8.70 | 9.10 | 8.60 | 10,600 | 9,700 | 0.0 |
| 06/04/2026 |
8.80
|
675,800 | 9 | 9.10 | 8.50 | 33,900 | 1,500 | 0.3 |
| 03/04/2026 |
9
|
759,500 | 8.90 | 9.20 | 8.60 | 1,500 | 0 | 0.0 |
| 02/04/2026 |
8.80
|
740,100 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 01/04/2026 |
8.60
|
827,800 | 8.40 | 9 | 8.30 | 34,100 | 35,600 | 0.0 |
| 31/03/2026 |
8.40
|
1,510,900 | 7.70 | 8.40 | 7.70 | 0 | 0 | 0 |
| 30/03/2026 |
7.70
|
1,725,200 | 6.80 | 7.70 | 6.80 | 6,000 | 0 | 0.0 |
| 27/03/2026 |
7
|
347,800 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
| 26/03/2026 |
7
|
183,200 | 7.10 | 7.60 | 7 | 0 | 0 | 0 |
| 25/03/2026 |
7.10
|
1,425,100 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 24/03/2026 |
6.50
|
2,005,700 | 6.50 | 7 | 6.50 | 15,500 | 0 | 0.1 |
| 23/03/2026 |
6.40
|
1,354,400 | 6.10 | 6.60 | 6.10 | 20,100 | 0 | 0.1 |
| 20/03/2026 |
6
|
1,219,400 | 6.50 | 6.80 | 6 | 0 | 0 | 0 |
| 19/03/2026 |
6.50
|
1,035,800 | 6.60 | 6.80 | 6.50 | 0 | 13,100 | -0.1 |
| 18/03/2026 |
6.50
|
574,400 | 6.50 | 6.80 | 6.50 | 0 | 14,400 | -0.1 |
| 17/03/2026 |
6.50
|
796,000 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 16/03/2026 |
6.60
|
573,400 | 6.40 | 6.70 | 6.40 | 9,300 | 0 | 0.1 |
| 13/03/2026 |
6.40
|
283,600 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.30
|
177,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 11/03/2026 |
6.60
|
122,000 | 6.40 | 6.70 | 6.40 | 5,700 | 5,700 | 0 |
| 10/03/2026 |
6.20
|
679,800 | 5.90 | 6.20 | 5.80 | 2,500 | 2,500 | 0 |
| 09/03/2026 |
5.70
|
530,900 | 6.30 | 6.30 | 5.70 | 1,200 | 0 | 0.0 |
| 06/03/2026 |
6.30
|
307,900 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 05/03/2026 |
6.60
|
229,400 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 04/03/2026 |
6.40
|
235,200 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 03/03/2026 |
6.30
|
1,804,100 | 6.20 | 6.80 | 6.20 | 1,000 | 2,100 | 0.0 |
| 02/03/2026 |
6.20
|
340,500 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 27/02/2026 |
6.10
|
847,000 | 5.60 | 6.10 | 5.50 | 6,700 | 6,700 | 0.0 |
| 26/02/2026 |
5.60
|
107,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/02/2026 |
5.60
|
22,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/02/2026 |
5.60
|
288,500 | 5.70 | 5.70 | 5.50 | 11,400 | 0 | 0.1 |
| 23/02/2026 |
5.60
|
177,600 | 5.70 | 5.80 | 5.60 | 6,700 | 0 | 0.0 |
| 13/02/2026 |
5.70
|
99,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/02/2026 |
5.70
|
31,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/02/2026 |
5.70
|
97,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/02/2026 |
5.70
|
53,800 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 09/02/2026 |
5.90
|
1,055,400 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/02/2026 |
5.40
|
134,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/02/2026 |
5.60
|
272,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/02/2026 |
5.70
|
155,700 | 5.80 | 5.80 | 5.60 | 0 | 5,900 | 0.0 |
| 03/02/2026 |
5.80
|
108,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
378,500 | 5.70 | 5.80 | 5.50 | 0 | 22,000 | -0.1 |
| 30/01/2026 |
5.80
|
163,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 29/01/2026 |
5.90
|
85,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/01/2026 |
5.90
|
115,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 27/01/2026 |
5.90
|
102,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/01/2026 |
6.10
|
292,500 | 6.10 | 6.10 | 5.90 | 0 | 200 | 0.0 |
| 23/01/2026 |
6.10
|
273,800 | 6 | 6.30 | 5.90 | 0 | 10,000 | -0.1 |
| 22/01/2026 |
5.90
|
272,100 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 21/01/2026 |
5.90
|
100,500 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/01/2026 |
5.90
|
477,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 19/01/2026 |
5.90
|
79,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/01/2026 |
5.90
|
143,900 | 5.90 | 6.20 | 5.80 | 0 | 2,900 | 0.0 |
| 15/01/2026 |
5.90
|
236,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 14/01/2026 |
5.90
|
165,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/01/2026 |
6
|
148,500 | 6.10 | 6.10 | 6 | 0 | 2,800 | 0.0 |
| 12/01/2026 |
6
|
147,200 | 6 | 6.20 | 6 | 0 | 6,500 | 0.0 |
| 09/01/2026 |
6.10
|
176,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 08/01/2026 |
6.30
|
38,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/01/2026 |
6.20
|
67,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/01/2026 |
6.20
|
130,400 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |