| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.34 | -5.87% | 380,600 | -300 | 0.0 |
5.03
5.85
5.03
|
|
2 tháng
(2026-08-06) |
-0.40 | -6.84% | 1,522,200 | -3,700 | 0.0 |
5.03
6.14
5.03
|
|
3 tháng
(2026-07-07) |
-1.24 | -18.54% | 2,224,300 | -100 | 0.0 |
5.03
6.69
5.03
|
|
6 tháng
(2026-04-08) |
-3.33 | -37.93% | 5,002,600 | -4,100 | 0.0 |
5.03
8.81
5.03
|
|
12 tháng
(2025-10-10) |
-6.95 | -56.05% | 11,227,100 | -9,900 | -0.1 |
5.03
12.40
5.03
|
|
24 tháng
(2024-10-15) |
-14.72 | -72.98% | 39,921,300 | -11,700 | -0.1 |
5.03
20.48
5.03
|
|
36 tháng
(2023-10-23) |
-11.18 | -67.23% | 78,577,700 | -13,700 | -0.2 |
5.03
21.17
5.03
|
|
60 tháng
(2021-11-01) |
-14.15 | -72.19% | 593,655,500 | -922,054 | -66.7 |
5.03
28.84
5.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
6.99
|
52,900 | 6.95 | 7.20 | 6.95 | 2,400 | 0 | 0.0 |
| 09/06/2026 |
6.95
|
42,600 | 7.11 | 7.11 | 6.63 | 0 | 0 | 0 |
| 08/06/2026 |
7.12
|
6,200 | 7.11 | 7.25 | 7.10 | 0 | 0 | 0 |
| 05/06/2026 |
7.10
|
39,100 | 7.12 | 7.12 | 7.08 | 0 | 0 | 0 |
| 04/06/2026 |
7.10
|
16,700 | 7.12 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/06/2026 |
7.12
|
14,000 | 7.09 | 7.23 | 7.09 | 0 | 0 | 0 |
| 02/06/2026 |
7.09
|
85,300 | 7.12 | 7.26 | 7.01 | 0 | 0 | 0 |
| 01/06/2026 |
7.18
|
43,700 | 7.18 | 7.40 | 7.18 | 1,000 | 500 | 0.0 |
| 29/05/2026 |
7.40
|
13,400 | 7.22 | 7.40 | 7.20 | 0 | 0 | 0 |
| 28/05/2026 |
7.29
|
34,000 | 7.48 | 7.49 | 7.29 | 500 | 200 | 0.0 |
| 27/05/2026 |
7.31
|
11,800 | 7.40 | 7.43 | 7.31 | 0 | 600 | 0.0 |
| 26/05/2026 |
7.43
|
99,100 | 7.50 | 7.50 | 7.30 | 100 | 1,300 | 0.0 |
| 25/05/2026 |
7.50
|
31,100 | 7.74 | 7.74 | 7.38 | 600 | 1,100 | 0.0 |
| 22/05/2026 |
7.70
|
29,500 | 7.70 | 7.77 | 7.58 | 0 | 2,200 | 0.0 |
| 21/05/2026 |
7.70
|
37,700 | 7.52 | 7.79 | 7.52 | 0 | 700 | 0.0 |
| 20/05/2026 |
7.56
|
48,200 | 7.58 | 7.70 | 7.41 | 1,000 | 1,100 | 0.0 |
| 19/05/2026 |
7.70
|
47,900 | 7.76 | 7.80 | 7.51 | 1,500 | 400 | 0.0 |
| 18/05/2026 |
7.76
|
28,100 | 7.60 | 7.76 | 7.60 | 1,600 | 0 | 0.0 |
| 15/05/2026 |
7.60
|
79,700 | 7.76 | 7.78 | 7.50 | 2,700 | 700 | 0.0 |
| 14/05/2026 |
7.76
|
100,600 | 7.76 | 7.80 | 7.68 | 0 | 3,400 | 0.0 |
| 13/05/2026 |
7.76
|
68,200 | 7.98 | 7.98 | 7.73 | 700 | 1,000 | 0.0 |
| 12/05/2026 |
7.98
|
63,800 | 7.99 | 8 | 7.80 | 1,300 | 0 | 0.0 |
| 11/05/2026 |
7.99
|
183,300 | 8.40 | 8.40 | 7.95 | 3,100 | 2,100 | 0.0 |
| 08/05/2026 |
8.32
|
49,800 | 8.44 | 8.47 | 8.32 | 0 | 800 | 0.0 |
| 07/05/2026 |
8.47
|
58,900 | 8.65 | 8.65 | 8.45 | 0 | 0 | 0 |
| 06/05/2026 |
8.58
|
32,700 | 8.79 | 8.79 | 8.57 | 800 | 500 | 0.0 |
| 05/05/2026 |
8.60
|
35,200 | 8.62 | 8.63 | 8.56 | 0 | 900 | 0.0 |
| 04/05/2026 |
8.63
|
79,100 | 9 | 9 | 8.61 | 2,300 | 0 | 0.0 |
| 29/04/2026 |
8.61
|
22,900 | 8.65 | 8.70 | 8.60 | 200 | 1,000 | 0.0 |
| 28/04/2026 |
8.67
|
33,700 | 8.61 | 8.69 | 8.61 | 1,000 | 0 | 0.0 |
| 24/04/2026 |
8.57
|
32,400 | 8.50 | 8.58 | 8.38 | 1,000 | 0 | 0.0 |
| 23/04/2026 |
8.50
|
20,500 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 |
| 22/04/2026 |
8.53
|
24,300 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 |
| 21/04/2026 |
8.60
|
43,300 | 8.66 | 8.68 | 8.60 | 0 | 1,800 | 0.0 |
| 20/04/2026 |
8.66
|
33,700 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |
| 17/04/2026 |
8.74
|
16,000 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 16/04/2026 |
8.72
|
44,500 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 |
| 15/04/2026 |
8.75
|
23,800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 14/04/2026 |
8.78
|
72,500 | 8.75 | 8.81 | 8.72 | 0 | 0 | 0 |
| 13/04/2026 |
8.75
|
44,200 | 8.81 | 8.82 | 8.69 | 0 | 0 | 0 |
| 10/04/2026 |
8.81
|
15,200 | 8.87 | 8.88 | 8.81 | 0 | 2,000 | 0.0 |
| 09/04/2026 |
8.80
|
18,500 | 8.90 | 8.90 | 8.79 | 0 | 0 | 0 |
| 08/04/2026 |
8.78
|
91,300 | 8.70 | 8.78 | 8.56 | 1,800 | 1,900 | 0.0 |
| 07/04/2026 |
8.50
|
61,800 | 8.61 | 8.63 | 8.50 | 0 | 0 | 0 |
| 06/04/2026 |
8.61
|
60,100 | 8.65 | 8.65 | 8.50 | 3,900 | 100 | 0.0 |
| 03/04/2026 |
8.60
|
63,800 | 8.97 | 8.97 | 8.60 | 0 | 5,400 | 0.0 |
| 02/04/2026 |
8.97
|
22,700 | 9.10 | 9.10 | 8.94 | 0 | 0 | 0 |
| 01/04/2026 |
9.11
|
42,600 | 9.16 | 9.16 | 9.11 | 0 | 0 | 0 |
| 31/03/2026 |
9.16
|
20,600 | 9.19 | 9.19 | 9 | 0 | 200 | 0.0 |
| 30/03/2026 |
9
|
56,500 | 9.03 | 9.11 | 8.73 | 0 | 0 | 0 |
| 27/03/2026 |
9.12
|
35,800 | 9.05 | 9.12 | 8.99 | 2,300 | 0 | 0.0 |
| 26/03/2026 |
8.91
|
5,200 | 9.15 | 9.15 | 8.91 | 0 | 0 | 0 |
| 25/03/2026 |
8.85
|
35,100 | 9.05 | 9.29 | 8.65 | 0 | 13,500 | -0.1 |
| 24/03/2026 |
9.01
|
17,900 | 8.81 | 9.14 | 8.81 | 2,400 | 0 | 0.0 |
| 23/03/2026 |
8.80
|
21,600 | 8.70 | 8.90 | 8.70 | 0 | 4,800 | 0.0 |
| 20/03/2026 |
9.19
|
16,500 | 9.20 | 9.20 | 9.15 | 400 | 0 | 0.0 |
| 19/03/2026 |
9.20
|
10,900 | 9.12 | 9.38 | 9.11 | 0 | 700 | 0.0 |
| 18/03/2026 |
9.11
|
17,300 | 9.20 | 9.41 | 9.11 | 200 | 0 | 0.0 |
| 17/03/2026 |
9.20
|
12,300 | 9.02 | 9.30 | 9.02 | 3,000 | 200 | 0.0 |
| 16/03/2026 |
9.09
|
27,500 | 9.29 | 9.34 | 9.09 | 0 | 1,200 | 0.0 |
| 13/03/2026 |
9.18
|
44,600 | 9.05 | 9.20 | 9 | 3,200 | 0 | 0.0 |
| 12/03/2026 |
9.05
|
9,100 | 9.30 | 9.30 | 8.95 | 200 | 500 | 0.0 |
| 11/03/2026 |
9.30
|
28,600 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 10/03/2026 |
8.90
|
40,700 | 8.70 | 8.92 | 8.70 | 1,200 | 2,900 | 0.0 |
| 09/03/2026 |
8.69
|
108,600 | 9.30 | 9.30 | 8.69 | 500 | 2,000 | 0.0 |
| 06/03/2026 |
9.34
|
25,300 | 9.35 | 9.35 | 9.31 | 0 | 0 | 0 |
| 05/03/2026 |
9.35
|
40,900 | 9.59 | 9.60 | 9.30 | 0 | 800 | 0.0 |
| 04/03/2026 |
9.10
|
74,200 | 9.52 | 9.52 | 9 | 4,900 | 0 | 0.0 |
| 03/03/2026 |
9.40
|
39,100 | 9.51 | 9.53 | 9.36 | 0 | 0 | 0 |
| 02/03/2026 |
9.51
|
58,000 | 9.20 | 9.80 | 9.20 | 800 | 2,900 | 0.0 |
| 27/02/2026 |
9.86
|
34,400 | 10.15 | 10.15 | 9.85 | 0 | 1,600 | 0.0 |
| 26/02/2026 |
10
|
131,800 | 9.89 | 10.30 | 9.89 | 0 | 700 | 0.0 |
| 25/02/2026 |
9.85
|
164,700 | 9.21 | 9.85 | 9.21 | 2,900 | 0 | 0.0 |
| 24/02/2026 |
9.21
|
47,700 | 9.33 | 9.42 | 9.16 | 1,600 | 0 | 0.0 |
| 23/02/2026 |
9.33
|
15,600 | 9.14 | 9.40 | 9.14 | 600 | 0 | 0.0 |
| 13/02/2026 |
9.14
|
24,000 | 9.20 | 9.22 | 9.13 | 0 | 0 | 0 |
| 12/02/2026 |
9.13
|
41,600 | 9.18 | 9.25 | 9.01 | 0 | 0 | 0 |
| 11/02/2026 |
9.17
|
95,400 | 9.20 | 9.30 | 9.15 | 0 | 0 | 0 |
| 10/02/2026 |
9.20
|
28,400 | 9.25 | 9.33 | 9.20 | 0 | 0 | 0 |
| 09/02/2026 |
9.25
|
94,600 | 9.55 | 9.55 | 9.25 | 0 | 1,300 | 0.0 |
| 06/02/2026 |
9.56
|
60,400 | 9.60 | 9.62 | 9.55 | 0 | 3,900 | 0.0 |
| 05/02/2026 |
9.80
|
40,200 | 9.70 | 9.80 | 9.62 | 0 | 500 | 0.0 |
| 04/02/2026 |
9.75
|
24,500 | 9.76 | 9.76 | 9.62 | 0 | 0 | 0 |
| 03/02/2026 |
9.76
|
67,400 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| 02/02/2026 |
9.82
|
38,500 | 9.99 | 9.99 | 9.80 | 0 | 200 | 0.0 |
| 30/01/2026 |
9.99
|
26,400 | 9.80 | 9.99 | 9.78 | 0 | 0 | 0 |
| 29/01/2026 |
9.80
|
32,800 | 9.90 | 9.98 | 9.75 | 0 | 0 | 0 |
| 28/01/2026 |
9.80
|
46,300 | 9.90 | 9.90 | 9.78 | 0 | 0 | 0 |
| 27/01/2026 |
9.89
|
58,600 | 9.90 | 10.20 | 9.83 | 0 | 200 | 0.0 |
| 26/01/2026 |
9.90
|
34,100 | 10.15 | 10.15 | 9.90 | 0 | 0 | 0 |
| 23/01/2026 |
10.15
|
5,800 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
| 22/01/2026 |
10.30
|
55,800 | 9.83 | 10.35 | 9.83 | 5,500 | 2,700 | 0.0 |
| 21/01/2026 |
9.97
|
31,100 | 10.25 | 10.25 | 9.95 | 0 | 600 | 0.0 |
| 20/01/2026 |
9.95
|
31,700 | 10 | 10.05 | 9.95 | 0 | 300 | 0.0 |
| 19/01/2026 |
10
|
36,800 | 10.05 | 10.30 | 10 | 0 | 2,000 | 0.0 |
| 16/01/2026 |
10.10
|
49,500 | 10.30 | 10.30 | 10.05 | 300 | 300 | 0 |
| 15/01/2026 |
10.25
|
38,300 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 14/01/2026 |
10.30
|
57,900 | 10.35 | 10.35 | 10.10 | 0 | 0 | 0 |
| 13/01/2026 |
10.20
|
39,500 | 10.05 | 10.35 | 10.05 | 0 | 0 | 0 |
| 12/01/2026 |
10.10
|
63,300 | 10.10 | 10.20 | 10 | 5,800 | 0 | 0.1 |