| 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) |
-0.44 | -8.22% | 3,521,000 | -342,167 | -1.9 |
4.44
5.35
4.44
|
|
2 tháng
(2026-08-10) |
-1.13 | -18.71% | 7,172,500 | -833,867 | -4.7 |
4.44
6.04
4.44
|
|
3 tháng
(2026-07-10) |
-1.26 | -20.42% | 18,724,900 | -789,667 | -4.4 |
4.44
6.19
4.44
|
|
6 tháng
(2026-04-13) |
-0.95 | -16.21% | 41,463,200 | -798,467 | -4.5 |
4.44
6.27
4.44
|
|
12 tháng
(2025-10-13) |
-2.49 | -33.65% | 97,136,200 | -1,783,967 | -11.4 |
4.44
7.40
4.44
|
|
24 tháng
(2024-10-18) |
-3.37 | -40.71% | 370,673,200 | 554,183 | -1.4 |
4.44
8.48
4.44
|
|
36 tháng
(2023-10-24) |
-2.64 | -34.93% | 960,896,600 | 9,486,618 | 102.4 |
4.44
11.03
4.44
|
|
60 tháng
(2021-11-03) |
-5.32 | -52.02% | 3,148,965,600 | 11,520,803 | 140.4 |
4.44
19
4.44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
5.81
|
258,100 | 5.83 | 5.88 | 5.81 | 10,200 | 1,800 | 0.0 |
| 11/06/2026 |
5.80
|
253,100 | 5.80 | 5.84 | 5.79 | 0 | 64,800 | -0.4 |
| 10/06/2026 |
5.79
|
343,400 | 5.77 | 5.84 | 5.76 | 0 | 3,600 | 0.0 |
| 09/06/2026 |
5.80
|
146,200 | 5.75 | 5.84 | 5.73 | 0 | 0 | 0 |
| 08/06/2026 |
5.75
|
289,400 | 5.82 | 5.85 | 5.75 | 2,900 | 0 | 0.0 |
| 05/06/2026 |
5.87
|
702,000 | 5.95 | 5.99 | 5.84 | 0 | 7,100 | 0.0 |
| 04/06/2026 |
5.95
|
198,500 | 6 | 6 | 5.90 | 500 | 2,900 | 0.0 |
| 03/06/2026 |
5.99
|
356,900 | 5.87 | 6.03 | 5.87 | 0 | 24,800 | -0.1 |
| 02/06/2026 |
5.86
|
864,800 | 5.90 | 6.06 | 5.86 | 30,200 | 3,700 | 0.2 |
| 01/06/2026 |
5.86
|
106,700 | 5.82 | 5.93 | 5.82 | 2,900 | 10,400 | 0.0 |
| 29/05/2026 |
5.85
|
359,300 | 5.89 | 5.89 | 5.82 | 0 | 9,800 | -0.1 |
| 28/05/2026 |
5.88
|
156,500 | 5.92 | 5.93 | 5.86 | 0 | 200 | 0.0 |
| 27/05/2026 |
5.92
|
381,800 | 5.87 | 5.95 | 5.85 | 6,200 | 5,200 | 0.0 |
| 26/05/2026 |
5.87
|
249,700 | 5.85 | 5.89 | 5.72 | 5,000 | 700 | 0.0 |
| 25/05/2026 |
5.87
|
399,700 | 5.86 | 5.91 | 5.84 | 0 | 0 | 0 |
| 22/05/2026 |
5.85
|
282,400 | 5.83 | 5.88 | 5.77 | 2,000 | 400 | 0.0 |
| 21/05/2026 |
5.79
|
176,300 | 5.77 | 5.85 | 5.77 | 0 | 1,900 | 0.0 |
| 20/05/2026 |
5.76
|
339,000 | 5.86 | 5.91 | 5.66 | 19,100 | 0 | 0.1 |
| 19/05/2026 |
5.85
|
220,800 | 5.92 | 6.01 | 5.85 | 0 | 22,600 | -0.1 |
| 18/05/2026 |
5.92
|
756,900 | 6.05 | 6.09 | 5.89 | 20,700 | 2,000 | 0.1 |
| 15/05/2026 |
6.01
|
355,900 | 6.11 | 6.11 | 6.01 | 4,100 | 0 | 0.0 |
| 14/05/2026 |
6.09
|
282,600 | 6.11 | 6.15 | 6.06 | 0 | 1,000 | 0.0 |
| 13/05/2026 |
6.08
|
470,100 | 6.15 | 6.24 | 6.07 | 0 | 5,300 | 0.0 |
| 12/05/2026 |
6.14
|
347,300 | 6.21 | 6.22 | 6.14 | 300 | 14,200 | -0.1 |
| 11/05/2026 |
6.20
|
625,800 | 6.06 | 6.28 | 6.06 | 0 | 2,900 | 0.0 |
| 08/05/2026 |
6.06
|
334,700 | 6.13 | 6.16 | 6.02 | 1,200 | 0 | 0.0 |
| 07/05/2026 |
6.12
|
765,800 | 6.23 | 6.23 | 6.10 | 5,500 | 0 | 0.0 |
| 06/05/2026 |
6.21
|
858,300 | 6.28 | 6.28 | 6.07 | 2,000 | 2,000 | 0 |
| 05/05/2026 |
6.27
|
1,865,400 | 6.18 | 6.37 | 6.14 | 600 | 600 | 0.0 |
| 04/05/2026 |
6.02
|
1,601,700 | 5.75 | 6.02 | 5.75 | 39,200 | 600 | 0.2 |
| 29/04/2026 |
5.63
|
182,900 | 5.60 | 5.67 | 5.59 | 500 | 0 | 0.0 |
| 28/04/2026 |
5.59
|
187,800 | 5.61 | 5.66 | 5.59 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
142,600 | 5.60 | 5.66 | 5.55 | 0 | 1,000 | 0.0 |
| 23/04/2026 |
5.58
|
219,100 | 5.66 | 5.75 | 5.56 | 0 | 5,300 | 0.0 |
| 22/04/2026 |
5.65
|
192,400 | 5.72 | 5.73 | 5.62 | 0 | 16,000 | -0.1 |
| 21/04/2026 |
5.70
|
312,400 | 5.77 | 5.79 | 5.67 | 0 | 59,900 | -0.3 |
| 20/04/2026 |
5.77
|
143,300 | 5.75 | 5.90 | 5.75 | 0 | 6,700 | 0.0 |
| 17/04/2026 |
5.77
|
425,000 | 5.80 | 5.82 | 5.74 | 4,900 | 0 | 0.0 |
| 16/04/2026 |
5.80
|
369,400 | 5.89 | 5.94 | 5.70 | 37,900 | 37,700 | 0.0 |
| 15/04/2026 |
5.89
|
256,900 | 5.98 | 5.98 | 5.89 | 800 | 0 | 0.0 |
| 14/04/2026 |
5.94
|
260,500 | 5.89 | 5.97 | 5.89 | 4,400 | 18,000 | -0.1 |
| 13/04/2026 |
5.86
|
247,600 | 5.85 | 5.93 | 5.82 | 7,500 | 9,900 | 0.0 |
| 10/04/2026 |
5.90
|
415,000 | 5.90 | 5.97 | 5.89 | 11,400 | 2,500 | 0.1 |
| 09/04/2026 |
5.89
|
579,200 | 5.81 | 5.90 | 5.78 | 32,800 | 300 | 0.2 |
| 08/04/2026 |
5.78
|
590,500 | 5.71 | 5.84 | 5.68 | 49,200 | 2,800 | 0.3 |
| 07/04/2026 |
5.64
|
144,300 | 5.68 | 5.74 | 5.64 | 0 | 1,100 | 0.0 |
| 06/04/2026 |
5.65
|
345,200 | 5.60 | 5.82 | 5.60 | 0 | 23,800 | -0.1 |
| 03/04/2026 |
5.59
|
310,800 | 5.60 | 5.67 | 5.55 | 500 | 32,800 | -0.2 |
| 02/04/2026 |
5.64
|
236,500 | 5.72 | 5.72 | 5.63 | 0 | 32,600 | -0.2 |
| 01/04/2026 |
5.72
|
235,300 | 5.79 | 5.80 | 5.70 | 0 | 9,100 | -0.1 |
| 31/03/2026 |
5.68
|
410,600 | 5.76 | 5.81 | 5.68 | 2,500 | 23,300 | -0.1 |
| 30/03/2026 |
5.70
|
494,200 | 5.63 | 5.72 | 5.63 | 57,500 | 9,100 | 0.3 |
| 27/03/2026 |
5.68
|
337,800 | 5.59 | 5.70 | 5.57 | 37,500 | 0 | 0.2 |
| 26/03/2026 |
5.56
|
248,400 | 5.59 | 5.60 | 5.54 | 0 | 35,500 | -0.2 |
| 25/03/2026 |
5.55
|
318,400 | 5.44 | 5.62 | 5.40 | 21,500 | 0 | 0.1 |
| 24/03/2026 |
5.40
|
278,800 | 5.39 | 5.49 | 5.33 | 9,200 | 10,700 | 0.0 |
| 23/03/2026 |
5.30
|
457,700 | 5.60 | 5.64 | 5.30 | 3,600 | 4,500 | 0.0 |
| 20/03/2026 |
5.62
|
244,100 | 5.65 | 5.70 | 5.60 | 400 | 21,700 | -0.1 |
| 19/03/2026 |
5.65
|
400,300 | 5.65 | 5.69 | 5.64 | 8,200 | 11,800 | 0.0 |
| 18/03/2026 |
5.74
|
195,000 | 5.77 | 5.82 | 5.71 | 0 | 48,500 | -0.3 |
| 17/03/2026 |
5.77
|
279,700 | 5.87 | 5.87 | 5.75 | 100 | 3,200 | 0.0 |
| 16/03/2026 |
5.83
|
192,100 | 5.84 | 5.94 | 5.82 | 0 | 3,000 | 0.0 |
| 13/03/2026 |
5.84
|
526,000 | 5.73 | 5.88 | 5.65 | 8,500 | 2,800 | 0.0 |
| 12/03/2026 |
5.73
|
346,200 | 5.69 | 5.75 | 5.65 | 200 | 0 | 0.0 |
| 11/03/2026 |
5.71
|
497,200 | 5.62 | 5.73 | 5.56 | 16,900 | 0 | 0.1 |
| 10/03/2026 |
5.54
|
793,500 | 5.60 | 5.69 | 5.48 | 10,700 | 28,200 | -0.1 |
| 09/03/2026 |
5.49
|
668,300 | 5.65 | 5.67 | 5.49 | 1,700 | 0 | 0.0 |
| 06/03/2026 |
5.90
|
361,900 | 6 | 6 | 5.80 | 5,400 | 0 | 0.0 |
| 05/03/2026 |
6.02
|
486,000 | 6 | 6.10 | 5.94 | 42,800 | 0 | 0.3 |
| 04/03/2026 |
6
|
574,400 | 5.98 | 6.04 | 5.89 | 0 | 28,000 | -0.2 |
| 03/03/2026 |
6
|
574,200 | 6.06 | 6.10 | 5.98 | 600 | 18,200 | -0.1 |
| 02/03/2026 |
6.06
|
1,047,400 | 5.99 | 6.16 | 5.96 | 2,600 | 19,600 | -0.1 |
| 27/02/2026 |
6.30
|
457,600 | 6.35 | 6.42 | 6.30 | 0 | 4,800 | 0.0 |
| 26/02/2026 |
6.45
|
657,000 | 6.45 | 6.45 | 6.28 | 200 | 67,400 | -0.4 |
| 25/02/2026 |
6.40
|
1,050,600 | 6.30 | 6.43 | 6.26 | 20,300 | 4,400 | 0.1 |
| 24/02/2026 |
6.26
|
328,600 | 6.33 | 6.35 | 6.25 | 2,300 | 7,300 | 0.0 |
| 23/02/2026 |
6.30
|
623,900 | 6.16 | 6.30 | 6.14 | 85,500 | 600 | 0.5 |
| 13/02/2026 |
6
|
374,400 | 6.02 | 6.05 | 5.90 | 1,000 | 0 | 0.0 |
| 12/02/2026 |
6
|
193,300 | 6.03 | 6.07 | 6 | 0 | 0 | 0 |
| 11/02/2026 |
6.02
|
315,200 | 6 | 6.07 | 5.97 | 16,800 | 1,900 | 0.1 |
| 10/02/2026 |
5.96
|
279,200 | 6.09 | 6.10 | 5.96 | 200 | 2,100 | 0.0 |
| 09/02/2026 |
6.05
|
393,500 | 6.15 | 6.25 | 6 | 0 | 31,000 | -0.2 |
| 06/02/2026 |
6.10
|
330,700 | 6.23 | 6.38 | 6.10 | 0 | 29,000 | -0.2 |
| 05/02/2026 |
6.25
|
249,000 | 6.39 | 6.40 | 6.25 | 6,600 | 5,900 | 0.0 |
| 04/02/2026 |
6.35
|
529,200 | 6.32 | 6.37 | 6.26 | 15,400 | 5,000 | 0.1 |
| 03/02/2026 |
6.30
|
371,600 | 6.29 | 6.36 | 6.25 | 0 | 11,200 | -0.1 |
| 02/02/2026 |
6.26
|
272,400 | 6.34 | 6.38 | 6.24 | 200 | 0 | 0.0 |
| 30/01/2026 |
6.32
|
488,800 | 6.27 | 6.39 | 6.27 | 49,700 | 0 | 0.3 |
| 29/01/2026 |
6.23
|
295,300 | 6.14 | 6.29 | 6.14 | 300 | 12,100 | -0.1 |
| 28/01/2026 |
6.14
|
392,200 | 6.15 | 6.21 | 6.13 | 1,000 | 15,900 | -0.1 |
| 27/01/2026 |
6.15
|
531,400 | 6.25 | 6.30 | 6.15 | 500 | 51,300 | -0.3 |
| 26/01/2026 |
6.27
|
526,800 | 6.38 | 6.40 | 6.27 | 0 | 46,400 | -0.3 |
| 23/01/2026 |
6.38
|
346,200 | 6.45 | 6.48 | 6.37 | 3,200 | 15,400 | -0.1 |
| 22/01/2026 |
6.44
|
701,600 | 6.47 | 6.47 | 6.39 | 54,800 | 100 | 0.4 |
| 21/01/2026 |
6.41
|
387,000 | 6.45 | 6.47 | 6.36 | 1,000 | 36,900 | -0.2 |
| 20/01/2026 |
6.45
|
380,600 | 6.49 | 6.49 | 6.40 | 42,700 | 100 | 0.3 |
| 19/01/2026 |
6.44
|
481,300 | 6.51 | 6.51 | 6.42 | 28,900 | 2,300 | 0.2 |
| 16/01/2026 |
6.43
|
452,100 | 6.57 | 6.59 | 6.43 | 15,400 | 30,300 | -0.1 |
| 15/01/2026 |
6.52
|
487,100 | 6.57 | 6.61 | 6.50 | 3,700 | 2,600 | 0.0 |
| 14/01/2026 |
6.57
|
506,900 | 6.56 | 6.63 | 6.52 | 100 | 1,100 | 0.0 |