| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1 | -18.18% | 3,054,300 | -2,300 | 0.0 |
4.20
5.60
4.20
|
|
2 tháng
(2026-08-10) |
-1.30 | -22.41% | 5,308,700 | -8,500 | -0.1 |
4.20
5.80
4.20
|
|
3 tháng
(2026-07-10) |
-1.50 | -25% | 7,703,400 | -15,500 | -0.1 |
4.20
6.10
4.20
|
|
6 tháng
(2026-04-13) |
-1.30 | -22.41% | 20,409,500 | -31,000 | -0.2 |
4.20
6.90
4.20
|
|
12 tháng
(2025-10-13) |
-3.80 | -45.78% | 43,571,000 | -4,700 | 0.0 |
4.20
8.30
4.20
|
|
24 tháng
(2024-10-18) |
-3.30 | -42.31% | 207,846,872 | 1,488,089 | 9.2 |
4.20
10.40
4.20
|
|
36 tháng
(2023-10-24) |
-1.20 | -21.05% | 392,787,783 | 1,529,719 | 7.3 |
3.70
11.30
4.20
|
|
60 tháng
(2021-11-03) |
-33.23 | -88.07% | 689,304,345 | 1,734,266 | -11.3 |
3.70
46.36
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
6.90
|
569,500 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 09/06/2026 |
6.70
|
1,445,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 08/06/2026 |
6.10
|
149,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 05/06/2026 |
6
|
222,100 | 6 | 6.60 | 6 | 0 | 13,000 | -0.1 |
| 04/06/2026 |
6
|
102,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/06/2026 |
5.90
|
138,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/06/2026 |
6
|
241,100 | 6.20 | 6.50 | 6 | 5,400 | 3,000 | 0.0 |
| 01/06/2026 |
6.20
|
123,600 | 6.30 | 6.50 | 6.10 | 2,900 | 1,100 | 0.0 |
| 29/05/2026 |
6.30
|
182,400 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 28/05/2026 |
6.10
|
151,100 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6.10
|
76,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/05/2026 |
6.10
|
88,100 | 6 | 6.10 | 6 | 1,200 | 0 | 0.0 |
| 25/05/2026 |
6
|
119,100 | 5.90 | 6.40 | 5.90 | 0 | 2,300 | 0.0 |
| 22/05/2026 |
5.90
|
122,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/05/2026 |
5.90
|
94,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/05/2026 |
5.90
|
374,700 | 6.20 | 6.20 | 5.70 | 900 | 0 | 0.0 |
| 19/05/2026 |
6.20
|
257,900 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
335,300 | 6.20 | 6.50 | 6.10 | 9,000 | 10,600 | 0.0 |
| 15/05/2026 |
6.10
|
256,400 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 14/05/2026 |
6.30
|
184,100 | 6.40 | 6.60 | 6.20 | 0 | 3,000 | 0.0 |
| 13/05/2026 |
6.40
|
894,700 | 6.10 | 6.60 | 5.80 | 10,600 | 17,800 | 0.0 |
| 12/05/2026 |
6
|
286,900 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 11/05/2026 |
5.50
|
43,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/05/2026 |
5.50
|
56,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2026 |
5.60
|
64,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/05/2026 |
5.60
|
35,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/05/2026 |
5.50
|
72,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/05/2026 |
5.60
|
104,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/04/2026 |
5.60
|
28,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/04/2026 |
5.60
|
48,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
65,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/04/2026 |
5.50
|
107,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/04/2026 |
5.70
|
43,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.70
|
100,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5.70
|
51,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/04/2026 |
5.70
|
129,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/04/2026 |
5.70
|
237,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/04/2026 |
5.80
|
50,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.80
|
107,900 | 5.90 | 5.90 | 5.70 | 0 | 1,800 | 0.0 |
| 13/04/2026 |
5.80
|
129,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/04/2026 |
5.90
|
96,000 | 5.80 | 5.90 | 5.70 | 0 | 1,800 | 0.0 |
| 09/04/2026 |
5.80
|
111,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/04/2026 |
5.70
|
76,200 | 5.70 | 5.80 | 5.60 | 0 | 2,000 | 0.0 |
| 07/04/2026 |
5.50
|
48,200 | 5.60 | 5.60 | 5.50 | 3,000 | 100 | 0.0 |
| 06/04/2026 |
5.60
|
47,700 | 5.80 | 5.80 | 5.60 | 0 | 100 | 0.0 |
| 03/04/2026 |
5.70
|
27,200 | 5.90 | 5.90 | 5.70 | 4,600 | 100 | 0.0 |
| 02/04/2026 |
5.90
|
84,200 | 5.80 | 5.90 | 5.70 | 400 | 100 | 0.0 |
| 01/04/2026 |
5.90
|
66,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 31/03/2026 |
5.90
|
180,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/03/2026 |
6
|
112,300 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/03/2026 |
6
|
278,900 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 26/03/2026 |
5.70
|
47,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/03/2026 |
5.70
|
126,900 | 5.60 | 5.80 | 5.50 | 10,900 | 0 | 0.1 |
| 24/03/2026 |
5.60
|
96,200 | 5.60 | 5.80 | 5.60 | 7,900 | 0 | 0.0 |
| 23/03/2026 |
5.40
|
65,500 | 5.50 | 5.60 | 5.40 | 0 | 3,300 | 0.0 |
| 20/03/2026 |
5.60
|
89,900 | 5.70 | 5.80 | 5.50 | 0 | 9,100 | -0.1 |
| 19/03/2026 |
5.70
|
49,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/03/2026 |
5.70
|
88,100 | 5.70 | 5.70 | 5.60 | 3,200 | 2,600 | 0.0 |
| 17/03/2026 |
5.70
|
120,000 | 5.90 | 6 | 5.70 | 4,600 | 0 | 0.0 |
| 16/03/2026 |
5.80
|
112,300 | 5.70 | 5.90 | 5.70 | 0 | 3,900 | 0.0 |
| 13/03/2026 |
5.70
|
71,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/03/2026 |
5.80
|
55,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/03/2026 |
5.80
|
130,200 | 5.60 | 5.80 | 5.50 | 2,900 | 0 | 0.0 |
| 10/03/2026 |
5.60
|
275,100 | 5.40 | 5.90 | 5.40 | 11,000 | 1,500 | 0.1 |
| 09/03/2026 |
5.40
|
475,600 | 5.90 | 5.90 | 5.40 | 0 | 11,700 | -0.1 |
| 06/03/2026 |
6
|
90,200 | 6 | 6 | 5.90 | 0 | 1,400 | 0.0 |
| 05/03/2026 |
6
|
220,000 | 6 | 6.20 | 6 | 1,500 | 0 | 0.0 |
| 04/03/2026 |
6
|
172,400 | 6 | 6.10 | 5.80 | 11,700 | 0 | 0.1 |
| 03/03/2026 |
6.10
|
119,700 | 6.10 | 6.10 | 6 | 1,400 | 7,500 | 0.0 |
| 02/03/2026 |
6.10
|
268,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 27/02/2026 |
6.30
|
65,300 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/02/2026 |
6.30
|
80,100 | 6.50 | 6.50 | 6.30 | 7,500 | 0 | 0.0 |
| 25/02/2026 |
6.50
|
144,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/02/2026 |
6.40
|
105,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/02/2026 |
6.60
|
430,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 13/02/2026 |
6.10
|
77,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 12/02/2026 |
6.10
|
67,400 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 11/02/2026 |
6.20
|
76,200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 10/02/2026 |
6.10
|
60,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 09/02/2026 |
6.10
|
66,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 06/02/2026 |
6.10
|
92,600 | 6.30 | 6.30 | 6 | 0 | 19,300 | -0.1 |
| 05/02/2026 |
6.20
|
84,300 | 6.30 | 6.40 | 6.20 | 0 | 5,700 | 0.0 |
| 04/02/2026 |
6.30
|
112,600 | 6.50 | 6.50 | 6.30 | 0 | 2,800 | 0.0 |
| 03/02/2026 |
6.40
|
165,100 | 6.40 | 6.50 | 6.30 | 12,400 | 10,400 | 0.0 |
| 02/02/2026 |
6.40
|
248,400 | 6.40 | 6.70 | 6.40 | 9,800 | 1,600 | 0.1 |
| 30/01/2026 |
6.30
|
152,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 29/01/2026 |
6.20
|
171,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/01/2026 |
6.20
|
94,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 27/01/2026 |
6.40
|
102,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 26/01/2026 |
6.40
|
194,200 | 6.40 | 6.60 | 6.30 | 0 | 8,200 | -0.1 |
| 23/01/2026 |
6.50
|
160,200 | 6.60 | 6.70 | 6.40 | 0 | 8,400 | -0.1 |
| 22/01/2026 |
6.60
|
205,100 | 6.50 | 6.80 | 6.50 | 10,600 | 0 | 0.1 |
| 21/01/2026 |
6.50
|
170,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 20/01/2026 |
6.40
|
110,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 19/01/2026 |
6.50
|
101,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/01/2026 |
6.60
|
150,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/01/2026 |
6.60
|
230,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 14/01/2026 |
6.60
|
292,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 13/01/2026 |
6.60
|
256,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 12/01/2026 |
6.70
|
321,100 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |