| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-02) |
-0.09 | -1.84% | 47,607,900 | -4,917,800 | -0.2 |
4.72
5.26
4.72
|
|
2 tháng
(2026-09-03) |
-1.06 | -18.12% | 82,209,100 | -8,377,600 | -20.2 |
4.72
5.85
4.72
|
|
3 tháng
(2026-08-03) |
-1.24 | -20.56% | 127,406,800 | -12,959,600 | -48.2 |
4.72
6.35
4.72
|
|
6 tháng
(2026-05-05) |
-3.02 | -38.67% | 266,542,300 | -13,633,200 | -53.4 |
4.72
8.50
4.72
|
|
12 tháng
(2025-11-06) |
-5.31 | -52.57% | 526,222,100 | -14,543,800 | -69.5 |
4.72
10.60
4.72
|
|
24 tháng
(2024-11-11) |
-1.60 | -25.04% | 1,312,305,900 | -7,125,357 | -138.2 |
4.72
13.85
4.72
|
|
36 tháng
(2023-11-17) |
-2.40 | -33.38% | 1,759,936,600 | -20,217,342 | -228.6 |
4.72
13.85
4.72
|
|
60 tháng
(2021-11-29) |
-14.33 | -74.95% | 2,532,757,900 | -29,756,685 | -152.1 |
3.43
25.46
4.72
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
7.50
|
2,012,900 | 7.30 | 7.73 | 7.20 | 49,900 | 2,500 | 0.3 |
| 09/06/2026 |
7.30
|
938,800 | 7.21 | 7.30 | 7.15 | 203,600 | 5,600 | 1.4 |
| 08/06/2026 |
7.25
|
1,667,000 | 7.15 | 7.26 | 7.06 | 88,700 | 265,500 | -1.3 |
| 05/06/2026 |
7.30
|
2,332,500 | 7.49 | 7.50 | 7.18 | 1,300 | 124,800 | -0.9 |
| 04/06/2026 |
7.42
|
1,368,600 | 7.58 | 7.58 | 7.40 | 7,500 | 59,900 | -0.4 |
| 03/06/2026 |
7.58
|
1,369,900 | 7.50 | 7.59 | 7.34 | 34,500 | 17,200 | 0.1 |
| 02/06/2026 |
7.50
|
2,598,400 | 7.63 | 7.68 | 7.31 | 221,100 | 33,100 | 1.4 |
| 01/06/2026 |
7.63
|
1,237,700 | 7.61 | 7.67 | 7.55 | 59,900 | 230,300 | -1.3 |
| 29/05/2026 |
7.56
|
2,279,200 | 7.70 | 7.80 | 7.56 | 173,500 | 334,400 | -1.2 |
| 28/05/2026 |
7.64
|
3,658,700 | 8.13 | 8.13 | 7.64 | 8,600 | 919,600 | -7.2 |
| 27/05/2026 |
8.05
|
1,934,600 | 8.24 | 8.24 | 8 | 7,800 | 486,300 | -3.9 |
| 26/05/2026 |
8.15
|
2,739,400 | 8.12 | 8.59 | 8.06 | 6,900 | 31,300 | -0.2 |
| 25/05/2026 |
8.12
|
1,343,600 | 8.10 | 8.22 | 8 | 25,300 | 46,000 | -0.2 |
| 22/05/2026 |
8.08
|
2,629,900 | 8.01 | 8.14 | 7.79 | 55,300 | 97,200 | -0.3 |
| 21/05/2026 |
8.08
|
2,916,800 | 8.23 | 8.29 | 7.86 | 30,600 | 31,100 | 0.0 |
| 20/05/2026 |
8.22
|
7,737,000 | 8.30 | 8.49 | 7.91 | 126,500 | 175,700 | -0.4 |
| 19/05/2026 |
8.50
|
5,156,000 | 8.50 | 8.59 | 8.16 | 124,800 | 85,500 | 0.3 |
| 18/05/2026 |
8.48
|
3,033,900 | 8.50 | 8.63 | 8.47 | 579,000 | 121,700 | 3.9 |
| 15/05/2026 |
8.50
|
7,491,600 | 8.11 | 8.64 | 8.06 | 175,700 | 150,500 | 0.2 |
| 14/05/2026 |
8.08
|
3,091,500 | 8.27 | 8.31 | 8.05 | 110,900 | 62,000 | 0.4 |
| 13/05/2026 |
8.28
|
6,710,900 | 8.49 | 8.49 | 8.10 | 1,252,000 | 269,500 | 8.1 |
| 12/05/2026 |
8.20
|
3,815,900 | 7.75 | 8.20 | 7.70 | 114,800 | 85,200 | 0.2 |
| 11/05/2026 |
7.67
|
2,955,600 | 7.64 | 7.80 | 7.44 | 97,100 | 266,500 | -1.3 |
| 08/05/2026 |
7.62
|
3,491,100 | 7.71 | 7.77 | 7.50 | 206,600 | 118,900 | 0.7 |
| 07/05/2026 |
7.68
|
3,219,800 | 7.88 | 7.99 | 7.68 | 125,800 | 481,300 | -2.8 |
| 06/05/2026 |
7.84
|
4,080,600 | 7.81 | 7.99 | 7.61 | 174,700 | 184,100 | -0.1 |
| 05/05/2026 |
7.81
|
5,260,100 | 7.96 | 8.20 | 7.81 | 72,300 | 45,800 | 0.2 |
| 04/05/2026 |
7.87
|
7,427,300 | 7.63 | 7.87 | 7.60 | 648,300 | 106,300 | 4.2 |
| 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 |
| 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 |
| 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 |