| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.43 | -7.35% | 50,116,700 | -8,030,600 | -48.2 |
5.35
8.16
5.50
|
|
2 tháng
(2026-07-20) |
-0.82 | -13.14% | 90,799,300 | -8,267,700 | -50.0 |
5.35
8.16
5.50
|
|
3 tháng
(2026-06-22) |
-1.92 | -26.16% | 115,730,700 | -8,130,000 | -49.0 |
5.35
8.16
5.50
|
|
6 tháng
(2026-03-23) |
-0.42 | -7.19% | 302,735,900 | -8,953,200 | -55.4 |
5.35
8.94
5.50
|
|
12 tháng
(2025-09-23) |
-7.28 | -57.32% | 584,610,300 | -13,359,500 | -111.6 |
5.35
13.10
5.50
|
|
24 tháng
(2024-09-30) |
-0.51 | -8.60% | 1,329,689,900 | -1,143,857 | -129.6 |
5.32
13.85
5.50
|
|
36 tháng
(2023-10-04) |
-1.27 | -19.02% | 1,831,904,900 | -15,439,742 | -228.3 |
5.21
13.85
5.50
|
|
60 tháng
(2021-10-14) |
-14.26 | -72.47% | 2,596,501,600 | -22,656,485 | -107.4 |
3.43
25.46
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
8.94
|
2,918,500 | 9.07 | 9.10 | 8.70 | 245,100 | 234,800 | 0.1 |
| 30/04/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 29/04/2026 |
7.36
|
2,283,800 | 7.23 | 7.45 | 7.20 | 263,100 | 144,500 | 0.9 |
| 28/04/2026 |
7.20
|
1,396,000 | 7.33 | 7.40 | 7.20 | 5,100 | 48,000 | -0.3 |
| 27/04/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 24/04/2026 |
7.30
|
2,796,500 | 7.11 | 7.43 | 7.01 | 71,500 | 255,600 | -1.3 |
| 23/04/2026 |
7.08
|
1,821,600 | 7.15 | 7.26 | 7 | 145,800 | 351,400 | -1.5 |
| 22/04/2026 |
7.15
|
1,490,400 | 7.15 | 7.27 | 7.13 | 48,000 | 200,500 | -1.1 |
| 21/04/2026 |
7.10
|
3,017,200 | 7.31 | 7.40 | 7.06 | 5,500 | 304,300 | -2.2 |
| 20/04/2026 |
7.31
|
1,625,700 | 7.38 | 7.42 | 7.21 | 69,800 | 214,700 | -1.1 |
| 17/04/2026 |
7.33
|
1,988,700 | 7.49 | 7.59 | 7.30 | 18,000 | 563,700 | -4.0 |
| 16/04/2026 |
7.49
|
3,161,900 | 7.65 | 7.65 | 7.30 | 29,800 | 991,600 | -7.2 |
| 15/04/2026 |
7.59
|
2,893,100 | 7.75 | 7.90 | 7.59 | 0 | 186,200 | -1.4 |
| 14/04/2026 |
7.69
|
2,201,100 | 7.70 | 7.80 | 7.50 | 0 | 221,700 | -1.7 |
| 13/04/2026 |
7.64
|
3,126,300 | 7.58 | 7.84 | 7.46 | 146,800 | 84,800 | 0.5 |
| 10/04/2026 |
7.64
|
2,820,700 | 7.89 | 7.89 | 7.48 | 30,200 | 178,000 | -1.1 |
| 09/04/2026 |
7.72
|
5,080,100 | 7.65 | 8 | 7.54 | 36,600 | 481,200 | -3.5 |
| 08/04/2026 |
7.54
|
3,434,600 | 7.31 | 7.54 | 7.20 | 423,300 | 70,000 | 2.6 |
| 07/04/2026 |
7.05
|
2,280,900 | 7.17 | 7.30 | 6.92 | 391,800 | 136,400 | 1.8 |
| 06/04/2026 |
7.16
|
2,203,800 | 7.47 | 7.60 | 7.16 | 350,100 | 167,100 | 1.3 |
| 03/04/2026 |
7.47
|
2,356,300 | 7.63 | 7.65 | 7.40 | 309,300 | 349,300 | -0.3 |
| 02/04/2026 |
7.55
|
4,959,300 | 7.29 | 7.55 | 7.14 | 1,478,500 | 82,200 | 10.1 |
| 01/04/2026 |
7.31
|
3,564,700 | 7.66 | 7.70 | 7.30 | 1,353,000 | 113,800 | 9.3 |
| 31/03/2026 |
7.43
|
5,639,000 | 7.50 | 7.69 | 7.25 | 252,300 | 824,200 | -4.3 |
| 30/03/2026 |
7.23
|
6,216,000 | 6.92 | 7.23 | 6.92 | 378,800 | 472,400 | -0.7 |
| 27/03/2026 |
6.76
|
4,475,000 | 6.42 | 6.76 | 6.38 | 144,200 | 159,300 | -0.1 |
| 26/03/2026 |
6.32
|
1,047,100 | 6.42 | 6.42 | 6.32 | 198,700 | 66,300 | 0.8 |
| 25/03/2026 |
6.37
|
1,640,300 | 6.22 | 6.38 | 6.19 | 231,700 | 332,000 | -0.6 |
| 24/03/2026 |
6.20
|
1,229,900 | 6.01 | 6.24 | 5.95 | 309,200 | 84,800 | 1.4 |
| 23/03/2026 |
5.84
|
1,780,200 | 6.02 | 6.22 | 5.83 | 148,100 | 388,200 | -1.4 |
| 20/03/2026 |
6.24
|
995,800 | 6.37 | 6.41 | 6.23 | 120,500 | 283,900 | -1.0 |
| 19/03/2026 |
6.36
|
1,711,600 | 6.20 | 6.45 | 6.20 | 404,900 | 26,800 | 2.4 |
| 18/03/2026 |
6.30
|
1,384,400 | 6.29 | 6.36 | 6.17 | 141,400 | 131,800 | 0.1 |
| 17/03/2026 |
6.30
|
1,557,300 | 6.39 | 6.40 | 6.30 | 49,500 | 338,700 | -1.8 |
| 16/03/2026 |
6.31
|
1,735,700 | 6.25 | 6.41 | 6.25 | 108,300 | 366,100 | -1.6 |
| 13/03/2026 |
6.25
|
1,718,100 | 6.15 | 6.31 | 6.12 | 248,800 | 261,500 | -0.1 |
| 12/03/2026 |
6.18
|
1,243,000 | 6.10 | 6.26 | 5.98 | 133,800 | 75,000 | 0.4 |
| 11/03/2026 |
6.18
|
1,873,500 | 5.95 | 6.34 | 5.94 | 360,900 | 137,700 | 1.4 |
| 10/03/2026 |
5.95
|
2,416,700 | 5.80 | 6.19 | 5.80 | 170,600 | 551,300 | -2.3 |
| 09/03/2026 |
5.98
|
1,323,000 | 5.98 | 6 | 5.98 | 100 | 6,100 | 0.0 |
| 06/03/2026 |
6.42
|
1,256,400 | 6.56 | 6.66 | 6.42 | 114,300 | 240,600 | -0.8 |
| 05/03/2026 |
6.51
|
2,072,000 | 6.44 | 6.59 | 6.44 | 805,000 | 449,400 | 2.3 |
| 04/03/2026 |
6.44
|
3,456,500 | 6.62 | 6.74 | 6.22 | 787,400 | 341,000 | 2.8 |
| 03/03/2026 |
6.66
|
1,962,200 | 6.83 | 6.89 | 6.66 | 102,600 | 596,400 | -3.3 |
| 02/03/2026 |
6.83
|
1,978,500 | 6.80 | 6.98 | 6.80 | 316,700 | 627,300 | -2.1 |
| 27/02/2026 |
7.16
|
2,575,900 | 7.28 | 7.28 | 7.03 | 38,800 | 503,200 | -3.3 |
| 26/02/2026 |
7.28
|
1,044,700 | 7.31 | 7.31 | 7.20 | 226,400 | 122,800 | 0.8 |
| 25/02/2026 |
7.30
|
1,936,500 | 7.38 | 7.38 | 7.24 | 524,200 | 232,600 | 2.1 |
| 24/02/2026 |
7.38
|
1,241,000 | 7.38 | 7.38 | 7.27 | 39,000 | 207,800 | -1.2 |
| 23/02/2026 |
7.37
|
1,720,900 | 7.39 | 7.40 | 7.28 | 329,700 | 205,300 | 0.9 |
| 20/02/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 19/02/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 18/02/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 17/02/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 16/02/2026 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 13/02/2026 |
7.34
|
1,893,000 | 7.17 | 7.34 | 7.17 | 775,800 | 76,800 | 5.1 |
| 12/02/2026 |
7.20
|
1,102,300 | 7.27 | 7.29 | 7.17 | 142,300 | 98,100 | 0.3 |
| 11/02/2026 |
7.27
|
4,376,200 | 6.80 | 7.27 | 6.80 | 1,654,400 | 166,900 | 10.6 |
| 10/02/2026 |
6.80
|
1,492,800 | 6.94 | 6.97 | 6.80 | 397,900 | 172,500 | 1.5 |
| 09/02/2026 |
6.94
|
1,711,000 | 6.95 | 7 | 6.79 | 370,500 | 257,100 | 0.8 |
| 06/02/2026 |
6.96
|
2,677,900 | 7.08 | 7.09 | 6.83 | 77,900 | 652,900 | -4.0 |
| 05/02/2026 |
7.13
|
1,762,500 | 7.16 | 7.22 | 7.10 | 94,200 | 630,200 | -3.8 |
| 04/02/2026 |
7.13
|
2,123,100 | 7.12 | 7.18 | 7.10 | 535,900 | 11,600 | 3.7 |
| 03/02/2026 |
7.11
|
2,153,800 | 7.27 | 7.29 | 7.11 | 335,100 | 712,100 | -2.7 |
| 02/02/2026 |
7.20
|
2,118,100 | 7.46 | 7.46 | 7.17 | 62,000 | 713,300 | -4.8 |
| 30/01/2026 |
7.45
|
1,490,900 | 7.37 | 7.55 | 7.36 | 200,500 | 179,100 | 0.2 |
| 29/01/2026 |
7.36
|
969,200 | 7.26 | 7.40 | 7.25 | 331,300 | 117,200 | 1.6 |
| 28/01/2026 |
7.26
|
3,094,700 | 7.47 | 7.48 | 7.18 | 801,500 | 287,800 | 3.7 |
| 27/01/2026 |
7.43
|
1,681,400 | 7.41 | 7.60 | 7.41 | 484,600 | 97,500 | 2.9 |
| 26/01/2026 |
7.41
|
2,374,900 | 7.96 | 7.96 | 7.40 | 263,200 | 316,400 | -0.4 |
| 23/01/2026 |
7.81
|
1,661,800 | 8.10 | 8.10 | 7.81 | 116,600 | 618,300 | -4.0 |
| 22/01/2026 |
8.07
|
5,103,400 | 7.83 | 8.20 | 7.59 | 1,019,100 | 1,226,100 | -1.7 |
| 21/01/2026 |
7.74
|
1,814,300 | 7.89 | 7.98 | 7.71 | 171,100 | 418,200 | -1.9 |
| 20/01/2026 |
7.89
|
3,492,700 | 8.22 | 8.22 | 7.89 | 463,600 | 288,100 | 1.4 |
| 19/01/2026 |
8.16
|
2,460,200 | 8.17 | 8.20 | 8.08 | 461,100 | 165,300 | 2.4 |
| 16/01/2026 |
8.17
|
2,913,900 | 8.18 | 8.33 | 8.12 | 970,800 | 471,900 | 4.1 |
| 15/01/2026 |
8.20
|
2,386,000 | 8.21 | 8.38 | 8.13 | 925,800 | 132,600 | 6.5 |
| 14/01/2026 |
8.20
|
2,599,800 | 8.32 | 8.44 | 8.20 | 384,600 | 143,700 | 2.0 |
| 13/01/2026 |
8.40
|
1,986,600 | 8.58 | 8.58 | 8.38 | 336,700 | 418,300 | -0.7 |
| 12/01/2026 |
8.40
|
4,356,900 | 8.11 | 8.50 | 7.93 | 1,141,300 | 200,300 | 7.7 |
| 09/01/2026 |
8.16
|
4,351,600 | 8.68 | 8.70 | 8.16 | 97,600 | 391,500 | -2.5 |
| 08/01/2026 |
8.77
|
2,935,200 | 8.80 | 8.83 | 8.67 | 692,400 | 293,300 | 3.5 |
| 07/01/2026 |
8.81
|
2,449,600 | 8.72 | 8.85 | 8.60 | 475,900 | 201,500 | 2.4 |
| 06/01/2026 |
8.79
|
2,173,700 | 8.93 | 8.94 | 8.49 | 208,800 | 296,800 | -0.8 |
| 05/01/2026 |
8.94
|
2,918,500 | 9.07 | 9.10 | 8.70 | 245,100 | 234,800 | 0.1 |
| 02/01/2026 |
7.45
|
1,490,900 | 7.37 | 7.55 | 7.36 | 200,500 | 179,100 | 0.2 |
| 01/01/2026 |
9.07
|
1,958,000 | 9.19 | 9.19 | 9 | 288,900 | 28,000 | 2.4 |
| 31/12/2025 |
9.07
|
1,958,000 | 9.19 | 9.19 | 9 | 288,900 | 28,000 | 2.4 |
| 30/12/2025 |
9.20
|
1,000,000 | 9.11 | 9.25 | 9.06 | 325,400 | 36,300 | 2.7 |
| 29/12/2025 |
9.21
|
895,100 | 9.09 | 9.22 | 9 | 300,400 | 189,000 | 1.0 |
| 26/12/2025 |
9.15
|
1,989,400 | 9.15 | 9.15 | 8.83 | 68,800 | 256,700 | -1.7 |
| 25/12/2025 |
9.10
|
1,329,200 | 9.44 | 9.44 | 9.10 | 26,200 | 372,100 | -3.2 |
| 24/12/2025 |
9.49
|
2,322,200 | 9.21 | 9.49 | 9.13 | 425,600 | 164,300 | 2.5 |
| 23/12/2025 |
9.21
|
1,887,100 | 9.40 | 9.40 | 9.16 | 55,400 | 142,700 | -0.8 |
| 22/12/2025 |
9.42
|
2,456,000 | 9.40 | 9.44 | 9.30 | 179,500 | 94,200 | 0.8 |
| 19/12/2025 |
9.40
|
2,694,900 | 9.26 | 9.40 | 9.12 | 409,800 | 78,400 | 3.1 |
| 18/12/2025 |
9.08
|
902,200 | 9.18 | 9.18 | 9.08 | 43,100 | 66,800 | -0.2 |
| 17/12/2025 |
9.08
|
1,212,900 | 9.43 | 9.43 | 9.05 | 37,500 | 377,000 | -3.1 |
| 16/12/2025 |
9.37
|
2,191,500 | 9.15 | 9.59 | 8.82 | 184,200 | 390,300 | -1.9 |
| 15/12/2025 |
9.15
|
2,422,300 | 9.08 | 9.16 | 8.83 | 195,200 | 358,900 | -1.5 |