| 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) |
-0.20 | -3.39% | 11,158,700 | -48,200 | -0.2 |
5.20
6.30
5.30
|
|
2 tháng
(2026-08-10) |
-0.60 | -9.52% | 18,194,400 | -66,600 | -0.3 |
5.20
6.40
5.30
|
|
3 tháng
(2026-07-10) |
-1.10 | -16.18% | 28,264,500 | -20,600 | 0.0 |
5.20
6.80
5.30
|
|
6 tháng
(2026-04-13) |
-0.40 | -6.56% | 57,291,900 | -50,500 | -0.2 |
5.20
7.50
5.30
|
|
12 tháng
(2025-10-13) |
-3.80 | -40% | 122,020,700 | -52,600 | 0.0 |
5.20
9.60
5.30
|
|
24 tháng
(2024-10-18) |
-1.20 | -17.39% | 372,734,483 | -284,800 | -2.8 |
4.50
13.50
5.30
|
|
36 tháng
(2023-10-24) |
-0.90 | -13.64% | 594,026,295 | -172,500 | -2.4 |
4.50
13.50
5.30
|
|
60 tháng
(2021-11-03) |
-32.40 | -85.04% | 1,550,298,539 | 86,851 | 6.7 |
4.20
59.90
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
6.70
|
684,300 | 7 | 7.20 | 6.70 | 4,900 | 17,500 | -0.1 |
| 10/06/2026 |
7.20
|
840,900 | 7.10 | 7.40 | 7 | 15,400 | 8,300 | 0.1 |
| 09/06/2026 |
7
|
1,242,900 | 6.40 | 7 | 6.40 | 8,000 | 0 | 0.1 |
| 08/06/2026 |
6.40
|
485,400 | 6.60 | 6.60 | 6.30 | 0 | 19,200 | -0.1 |
| 05/06/2026 |
6.60
|
328,100 | 6.70 | 6.90 | 6.50 | 0 | 4,700 | 0.0 |
| 04/06/2026 |
6.70
|
213,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/06/2026 |
6.80
|
98,400 | 6.80 | 6.90 | 6.80 | 19,800 | 3,700 | 0.1 |
| 02/06/2026 |
6.90
|
183,400 | 7 | 7.10 | 6.80 | 0 | 2,000 | 0.0 |
| 01/06/2026 |
7
|
243,400 | 6.90 | 7.10 | 6.80 | 14,800 | 0 | 0.1 |
| 29/05/2026 |
6.90
|
336,700 | 6.80 | 7 | 6.70 | 1,300 | 10,000 | -0.1 |
| 28/05/2026 |
6.80
|
140,200 | 6.90 | 7 | 6.70 | 0 | 2,000 | 0.0 |
| 27/05/2026 |
6.90
|
200,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 26/05/2026 |
7
|
220,500 | 7 | 7.10 | 6.90 | 0 | 14,800 | -0.1 |
| 25/05/2026 |
6.90
|
208,800 | 6.80 | 7 | 6.70 | 0 | 22,400 | -0.2 |
| 22/05/2026 |
6.70
|
278,400 | 6.80 | 6.90 | 6.60 | 0 | 2,600 | 0.0 |
| 21/05/2026 |
6.70
|
100,900 | 6.80 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 20/05/2026 |
6.70
|
678,400 | 6.90 | 7 | 6.40 | 11,200 | 1,900 | 0.1 |
| 19/05/2026 |
7
|
434,900 | 7.20 | 7.30 | 6.90 | 0 | 1,000 | 0.0 |
| 18/05/2026 |
7.10
|
1,012,000 | 6.70 | 7.20 | 6.60 | 35,600 | 10,100 | 0.2 |
| 15/05/2026 |
6.70
|
1,110,500 | 6.60 | 7 | 6.50 | 9,200 | 29,400 | -0.1 |
| 14/05/2026 |
6.60
|
540,600 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 13/05/2026 |
6.60
|
2,356,900 | 6.30 | 6.80 | 6.10 | 10,100 | 11,000 | 0.0 |
| 12/05/2026 |
6.20
|
1,817,800 | 5.70 | 6.20 | 5.60 | 29,400 | 12,500 | 0.1 |
| 11/05/2026 |
5.70
|
233,600 | 5.80 | 5.80 | 5.70 | 0 | 14,900 | -0.1 |
| 08/05/2026 |
5.80
|
285,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/05/2026 |
5.90
|
190,700 | 5.90 | 6 | 5.80 | 10,000 | 1,600 | 0.0 |
| 06/05/2026 |
5.90
|
265,900 | 5.80 | 6 | 5.80 | 0 | 3,000 | 0.0 |
| 05/05/2026 |
5.80
|
309,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/05/2026 |
5.90
|
74,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/04/2026 |
5.90
|
134,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/04/2026 |
5.90
|
211,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/04/2026 |
5.90
|
214,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 23/04/2026 |
6
|
355,000 | 6 | 6 | 5.80 | 2,000 | 5,400 | 0.0 |
| 22/04/2026 |
6
|
56,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 21/04/2026 |
6
|
161,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/04/2026 |
6
|
253,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 17/04/2026 |
6
|
575,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 16/04/2026 |
6
|
485,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 15/04/2026 |
6.10
|
239,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 14/04/2026 |
6.20
|
110,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/04/2026 |
6.10
|
319,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 10/04/2026 |
6.20
|
539,100 | 6.10 | 6.30 | 6 | 20,300 | 0 | 0.1 |
| 09/04/2026 |
6.20
|
300,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/04/2026 |
6.30
|
637,800 | 6.20 | 6.50 | 6.20 | 0 | 41,900 | -0.3 |
| 07/04/2026 |
6.10
|
165,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 06/04/2026 |
6
|
250,000 | 6 | 6.10 | 6 | 0 | 11,200 | -0.1 |
| 03/04/2026 |
6
|
327,000 | 6.20 | 6.20 | 6 | 500 | 0 | 0.0 |
| 02/04/2026 |
6.10
|
399,100 | 6.20 | 6.30 | 6 | 0 | 34,600 | -0.2 |
| 01/04/2026 |
6.30
|
392,600 | 6.20 | 6.40 | 6.20 | 0 | 500 | 0.0 |
| 31/03/2026 |
6.20
|
653,600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/03/2026 |
6.10
|
252,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 27/03/2026 |
6.20
|
417,900 | 6 | 6.30 | 6 | 16,000 | 0 | 0.1 |
| 26/03/2026 |
6
|
581,200 | 6.20 | 6.20 | 6 | 5,700 | 0 | 0.0 |
| 25/03/2026 |
6.20
|
330,100 | 6.10 | 6.30 | 6.10 | 65,100 | 0 | 0.4 |
| 24/03/2026 |
6.10
|
229,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/03/2026 |
5.90
|
478,900 | 6.10 | 6.10 | 5.70 | 3,000 | 56,400 | -0.3 |
| 20/03/2026 |
6.10
|
338,300 | 6.20 | 6.30 | 6.10 | 2,000 | 9,400 | 0.0 |
| 19/03/2026 |
6.10
|
519,500 | 6.20 | 6.30 | 6.10 | 2,000 | 0 | 0.0 |
| 18/03/2026 |
6.30
|
336,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 17/03/2026 |
6.50
|
338,900 | 6.30 | 6.60 | 6.30 | 20,900 | 0 | 0.1 |
| 16/03/2026 |
6.40
|
124,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/03/2026 |
6.20
|
421,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/03/2026 |
6.40
|
189,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/03/2026 |
6.60
|
314,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/03/2026 |
6.30
|
1,351,500 | 6.10 | 6.70 | 6.10 | 17,600 | 10,900 | 0.0 |
| 09/03/2026 |
6.20
|
1,454,500 | 6.70 | 6.70 | 6.20 | 15,400 | 0 | 0.1 |
| 06/03/2026 |
6.80
|
676,400 | 7 | 7.10 | 6.70 | 0 | 14,100 | -0.1 |
| 05/03/2026 |
7
|
1,373,900 | 6.90 | 7.40 | 6.90 | 35,200 | 35,200 | 0.0 |
| 04/03/2026 |
6.90
|
679,300 | 6.90 | 6.90 | 6.50 | 0 | 1,900 | 0.0 |
| 03/03/2026 |
6.90
|
592,500 | 6.70 | 7.10 | 6.70 | 14,100 | 0 | 0.1 |
| 02/03/2026 |
6.80
|
1,081,200 | 6.80 | 7 | 6.30 | 43,700 | 0 | 0.3 |
| 27/02/2026 |
6.90
|
332,600 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 26/02/2026 |
6.90
|
202,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/02/2026 |
7
|
219,000 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 24/02/2026 |
7
|
845,200 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 23/02/2026 |
7
|
1,404,900 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 13/02/2026 |
6.40
|
219,300 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/02/2026 |
6.50
|
124,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/02/2026 |
6.60
|
382,300 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 10/02/2026 |
6.30
|
177,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 09/02/2026 |
6.30
|
163,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/02/2026 |
6.20
|
636,500 | 6.50 | 6.60 | 6.20 | 7,600 | 0 | 0.0 |
| 05/02/2026 |
6.50
|
334,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 04/02/2026 |
6.70
|
328,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 03/02/2026 |
6.60
|
326,700 | 6.60 | 6.80 | 6.60 | 0 | 2,000 | 0.0 |
| 02/02/2026 |
6.60
|
500,700 | 6.70 | 6.80 | 6.50 | 1,200 | 0 | 0.0 |
| 30/01/2026 |
6.60
|
632,600 | 6.70 | 6.80 | 6.60 | 800 | 0 | 0.0 |
| 29/01/2026 |
6.70
|
558,600 | 6.90 | 6.90 | 6.60 | 1,300 | 0 | 0.0 |
| 28/01/2026 |
6.80
|
274,200 | 6.90 | 7 | 6.70 | 5,800 | 0 | 0.0 |
| 27/01/2026 |
6.90
|
336,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 26/01/2026 |
6.90
|
368,300 | 7.10 | 7.10 | 6.90 | 500 | 0 | 0.0 |
| 23/01/2026 |
7.10
|
291,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 22/01/2026 |
7.10
|
591,300 | 6.90 | 7.20 | 6.90 | 3,900 | 0 | 0.0 |
| 21/01/2026 |
6.90
|
1,125,000 | 7.10 | 7.10 | 6.90 | 600 | 36,800 | -0.3 |
| 20/01/2026 |
7.20
|
278,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/01/2026 |
7.20
|
278,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/01/2026 |
7.10
|
885,500 | 7.20 | 7.40 | 7.10 | 0 | 12,100 | -0.1 |
| 15/01/2026 |
7.20
|
1,177,900 | 7.50 | 7.50 | 7.20 | 32,500 | 14,900 | 0.1 |
| 14/01/2026 |
7.50
|
484,400 | 7.50 | 7.60 | 7.40 | 4,300 | 0 | 0.0 |
| 13/01/2026 |
7.50
|
476,900 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |