| 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) |
-0.18 | -4.24% | 11,773,000 | -53,600 | -0.7 |
3.98
7.66
4.16
|
|
2 tháng
(2026-07-20) |
-0.77 | -15.91% | 26,975,700 | 65,500 | -0.2 |
3.98
7.66
4.16
|
|
3 tháng
(2026-06-22) |
-1.51 | -27.07% | 34,618,400 | 42,800 | -0.4 |
3.98
7.66
4.16
|
|
6 tháng
(2026-03-23) |
-1.40 | -25.55% | 68,034,800 | -579,300 | -4.9 |
3.86
7.76
4.16
|
|
12 tháng
(2025-09-23) |
-5.60 | -57.90% | 196,490,200 | -278,300 | -3.9 |
3.86
9.86
4.16
|
|
24 tháng
(2024-09-30) |
-2.51 | -38.15% | 654,974,800 | 576,600 | -14.7 |
3.86
11.19
4.16
|
|
36 tháng
(2023-10-04) |
-0.81 | -16.53% | 1,244,004,900 | 422,111 | -18.4 |
3.86
11.19
4.16
|
|
60 tháng
(2021-10-14) |
-4.70 | -53.61% | 2,014,598,000 | 595,211 | -23.2 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7.76
|
417,500 | 7.83 | 7.90 | 7.71 | 1,300 | 63,500 | -0.5 |
| 30/04/2026 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 29/04/2026 |
6.35
|
321,000 | 6.36 | 6.47 | 6.30 | 3,200 | 69,300 | -0.4 |
| 28/04/2026 |
6.36
|
477,000 | 6.46 | 6.46 | 6.29 | 7,500 | 99,600 | -0.6 |
| 27/04/2026 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 24/04/2026 |
6.36
|
965,600 | 6.20 | 6.57 | 6.20 | 4,100 | 181,200 | -1.2 |
| 23/04/2026 |
6.19
|
603,700 | 6.34 | 6.41 | 6.13 | 14,200 | 142,400 | -0.8 |
| 22/04/2026 |
6.34
|
421,100 | 6.38 | 6.49 | 6.34 | 24,400 | 21,000 | 0.0 |
| 21/04/2026 |
6.38
|
326,400 | 6.47 | 6.56 | 6.38 | 4,000 | 23,300 | -0.1 |
| 20/04/2026 |
6.45
|
296,600 | 6.48 | 6.50 | 6.39 | 20,400 | 14,600 | 0.0 |
| 17/04/2026 |
6.46
|
318,000 | 6.54 | 6.62 | 6.43 | 18,000 | 13,200 | 0.0 |
| 16/04/2026 |
6.50
|
752,000 | 6.61 | 6.62 | 6.39 | 60,900 | 36,000 | 0.2 |
| 15/04/2026 |
6.60
|
537,000 | 6.63 | 6.75 | 6.58 | 43,700 | 9,800 | 0.2 |
| 14/04/2026 |
6.61
|
447,600 | 6.76 | 6.76 | 6.57 | 0 | 11,300 | -0.1 |
| 13/04/2026 |
6.62
|
855,000 | 6.65 | 7.05 | 6.57 | 36,000 | 20,600 | 0.1 |
| 10/04/2026 |
6.77
|
1,146,200 | 6.75 | 7.13 | 6.73 | 6,400 | 134,000 | -0.9 |
| 09/04/2026 |
6.73
|
2,860,000 | 6.29 | 6.73 | 6.23 | 77,200 | 51,900 | 0.2 |
| 08/04/2026 |
6.30
|
924,500 | 6.03 | 6.32 | 6.02 | 110,700 | 116,800 | 0.0 |
| 07/04/2026 |
5.95
|
364,200 | 6.03 | 6.03 | 5.90 | 39,500 | 13,800 | 0.2 |
| 06/04/2026 |
5.95
|
286,400 | 6.02 | 6.11 | 5.95 | 7,900 | 45,800 | -0.2 |
| 03/04/2026 |
6.02
|
261,200 | 5.97 | 6.10 | 5.90 | 36,200 | 2,200 | 0.2 |
| 02/04/2026 |
6
|
437,200 | 6.10 | 6.10 | 5.90 | 17,600 | 17,200 | 0.0 |
| 01/04/2026 |
6.10
|
490,100 | 6.27 | 6.27 | 6.09 | 22,000 | 23,900 | 0.0 |
| 31/03/2026 |
6.10
|
635,600 | 6.20 | 6.27 | 6.09 | 11,100 | 103,900 | -0.6 |
| 30/03/2026 |
6.15
|
481,100 | 6.04 | 6.19 | 6.02 | 80,200 | 74,500 | 0.0 |
| 27/03/2026 |
6.15
|
1,266,000 | 5.87 | 6.19 | 5.84 | 121,000 | 53,700 | 0.4 |
| 26/03/2026 |
5.87
|
360,100 | 5.93 | 6 | 5.86 | 62,100 | 37,800 | 0.2 |
| 25/03/2026 |
5.93
|
826,600 | 5.76 | 5.99 | 5.62 | 194,900 | 4,700 | 1.2 |
| 24/03/2026 |
5.70
|
596,700 | 5.67 | 5.83 | 5.54 | 185,500 | 10,700 | 1.0 |
| 23/03/2026 |
5.47
|
1,108,400 | 5.71 | 5.76 | 5.43 | 92,200 | 168,300 | -0.5 |
| 20/03/2026 |
5.79
|
490,200 | 5.91 | 5.94 | 5.79 | 28,700 | 26,500 | 0.0 |
| 19/03/2026 |
5.95
|
562,200 | 5.81 | 6.02 | 5.81 | 143,100 | 1,200 | 0.9 |
| 18/03/2026 |
5.97
|
287,400 | 6 | 6 | 5.88 | 44,300 | 55,100 | -0.1 |
| 17/03/2026 |
5.97
|
365,900 | 6.09 | 6.09 | 5.90 | 10,400 | 57,900 | -0.3 |
| 16/03/2026 |
6
|
398,700 | 6 | 6.14 | 5.94 | 4,900 | 55,100 | -0.3 |
| 13/03/2026 |
6
|
1,160,100 | 5.90 | 6.16 | 5.71 | 124,900 | 47,300 | 0.5 |
| 12/03/2026 |
5.92
|
729,400 | 5.93 | 5.99 | 5.83 | 197,000 | 14,200 | 1.1 |
| 11/03/2026 |
5.98
|
775,900 | 5.81 | 6.04 | 5.79 | 182,300 | 7,700 | 1.1 |
| 10/03/2026 |
5.81
|
961,100 | 5.80 | 5.92 | 5.65 | 95,500 | 20,000 | 0.5 |
| 09/03/2026 |
5.81
|
438,900 | 5.81 | 5.90 | 5.81 | 0 | 31,600 | -0.2 |
| 06/03/2026 |
6.24
|
539,600 | 6.29 | 6.37 | 6.23 | 31,600 | 62,300 | -0.2 |
| 05/03/2026 |
6.37
|
479,200 | 6.39 | 6.50 | 6.31 | 19,000 | 68,300 | -0.3 |
| 04/03/2026 |
6.37
|
998,000 | 6.41 | 6.56 | 6.09 | 40,500 | 9,500 | 0.2 |
| 03/03/2026 |
6.44
|
903,000 | 6.57 | 6.71 | 6.42 | 8,500 | 8,600 | 0.0 |
| 02/03/2026 |
6.57
|
1,413,000 | 6.42 | 6.73 | 6.42 | 136,500 | 78,700 | 0.4 |
| 27/02/2026 |
6.84
|
848,100 | 6.99 | 7.02 | 6.83 | 9,500 | 107,100 | -0.7 |
| 26/02/2026 |
7.03
|
490,900 | 7.17 | 7.17 | 7 | 0 | 115,200 | -0.9 |
| 25/02/2026 |
7.12
|
512,600 | 7.25 | 7.25 | 7.09 | 0 | 109,200 | -0.8 |
| 24/02/2026 |
7.24
|
689,700 | 7.29 | 7.47 | 7.20 | 47,000 | 119,100 | -0.5 |
| 23/02/2026 |
7.28
|
539,300 | 7.29 | 7.30 | 7.21 | 171,400 | 21,300 | 1.1 |
| 20/02/2026 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 19/02/2026 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 18/02/2026 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 17/02/2026 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 16/02/2026 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 13/02/2026 |
7.17
|
412,600 | 7.14 | 7.29 | 7.14 | 39,200 | 27,600 | 0.1 |
| 12/02/2026 |
7.24
|
410,600 | 7.23 | 7.28 | 7.12 | 91,100 | 2,900 | 0.7 |
| 11/02/2026 |
7.10
|
783,000 | 7.09 | 7.31 | 6.92 | 166,200 | 20,500 | 1.1 |
| 10/02/2026 |
7.09
|
493,100 | 7.27 | 7.27 | 6.86 | 34,000 | 54,400 | -0.2 |
| 09/02/2026 |
7.24
|
281,200 | 7.15 | 7.28 | 7.14 | 15,900 | 45,600 | -0.2 |
| 06/02/2026 |
7.15
|
661,700 | 7.36 | 7.36 | 7.05 | 29,100 | 100 | 0.2 |
| 05/02/2026 |
7.33
|
648,200 | 7.40 | 7.49 | 7.31 | 23,900 | 8,800 | 0.1 |
| 04/02/2026 |
7.34
|
821,000 | 7.33 | 7.44 | 7.32 | 93,500 | 33,300 | 0.5 |
| 03/02/2026 |
7.42
|
834,600 | 7.58 | 7.58 | 7.33 | 100 | 6,800 | -0.1 |
| 02/02/2026 |
7.50
|
1,052,200 | 7.52 | 7.57 | 7.34 | 8,500 | 53,500 | -0.4 |
| 30/01/2026 |
7.45
|
1,779,900 | 7 | 7.45 | 6.92 | 33,500 | 26,400 | 0.1 |
| 29/01/2026 |
6.96
|
350,800 | 6.94 | 6.99 | 6.88 | 6,800 | 3,100 | 0.0 |
| 28/01/2026 |
6.94
|
574,700 | 6.92 | 6.98 | 6.72 | 47,800 | 13,500 | 0.2 |
| 27/01/2026 |
6.76
|
753,200 | 6.81 | 6.85 | 6.69 | 30,400 | 101,800 | -0.5 |
| 26/01/2026 |
6.77
|
757,700 | 7 | 7.04 | 6.72 | 200 | 43,600 | -0.3 |
| 23/01/2026 |
7
|
609,700 | 7.26 | 7.26 | 7 | 6,700 | 76,000 | -0.5 |
| 22/01/2026 |
7.25
|
1,079,700 | 6.81 | 7.25 | 6.81 | 112,900 | 24,800 | 0.6 |
| 21/01/2026 |
6.78
|
849,200 | 7.05 | 7.08 | 6.76 | 43,200 | 63,800 | -0.2 |
| 20/01/2026 |
7.05
|
900,300 | 7.22 | 7.27 | 7.05 | 32,000 | 124,600 | -0.7 |
| 19/01/2026 |
7.19
|
540,700 | 7.18 | 7.24 | 7.15 | 66,700 | 9,400 | 0.4 |
| 16/01/2026 |
7.20
|
693,300 | 7.31 | 7.35 | 7.19 | 7,400 | 25,300 | -0.1 |
| 15/01/2026 |
7.31
|
905,800 | 7.17 | 7.33 | 7.17 | 73,000 | 82,800 | -0.1 |
| 14/01/2026 |
7.17
|
1,295,400 | 7.29 | 7.42 | 7.17 | 25,400 | 0 | 0.2 |
| 13/01/2026 |
7.48
|
526,200 | 7.56 | 7.61 | 7.43 | 7,300 | 38,500 | -0.2 |
| 12/01/2026 |
7.42
|
1,365,200 | 7.30 | 7.49 | 6.96 | 194,600 | 58,800 | 1.1 |
| 09/01/2026 |
7.30
|
1,385,400 | 7.71 | 7.71 | 7.24 | 0 | 71,700 | -0.6 |
| 08/01/2026 |
7.70
|
1,055,600 | 7.89 | 7.89 | 7.67 | 26,700 | 5,400 | 0.2 |
| 07/01/2026 |
7.81
|
435,200 | 7.74 | 7.83 | 7.72 | 70,600 | 7,400 | 0.5 |
| 06/01/2026 |
7.74
|
582,300 | 7.76 | 7.80 | 7.62 | 35,100 | 700 | 0.3 |
| 05/01/2026 |
7.76
|
417,500 | 7.83 | 7.90 | 7.71 | 1,300 | 63,500 | -0.5 |
| 02/01/2026 |
7.45
|
1,779,900 | 7 | 7.45 | 6.92 | 33,500 | 26,400 | 0.1 |
| 01/01/2026 |
7.82
|
489,100 | 7.94 | 7.96 | 7.81 | 11,100 | 76,000 | -0.5 |
| 31/12/2025 |
7.82
|
489,100 | 7.94 | 7.96 | 7.81 | 11,100 | 76,000 | -0.5 |
| 30/12/2025 |
7.92
|
580,500 | 7.97 | 7.99 | 7.87 | 1,100 | 41,900 | -0.3 |
| 29/12/2025 |
7.95
|
537,200 | 7.91 | 8.06 | 7.91 | 20,900 | 43,800 | -0.2 |
| 26/12/2025 |
8.04
|
1,209,100 | 7.93 | 8.05 | 7.64 | 130,100 | 105,600 | 0.2 |
| 25/12/2025 |
8.05
|
1,313,700 | 8.31 | 8.43 | 8.05 | 37,400 | 229,700 | -1.6 |
| 24/12/2025 |
8.36
|
517,200 | 8.34 | 8.48 | 8.29 | 59,700 | 14,400 | 0.4 |
| 23/12/2025 |
8.33
|
921,800 | 8.46 | 8.52 | 8.28 | 67,700 | 29,800 | 0.3 |
| 22/12/2025 |
8.46
|
748,600 | 8.32 | 8.46 | 8.32 | 164,900 | 21,200 | 1.3 |
| 19/12/2025 |
8.27
|
580,000 | 8.46 | 8.46 | 8.23 | 28,700 | 114,700 | -0.7 |
| 18/12/2025 |
8.33
|
275,000 | 8.36 | 8.39 | 8.28 | 200 | 37,700 | -0.3 |
| 17/12/2025 |
8.35
|
406,700 | 8.44 | 8.46 | 8.30 | 65,900 | 15,900 | 0.4 |
| 16/12/2025 |
8.43
|
888,100 | 8.02 | 8.55 | 7.95 | 75,200 | 6,300 | 0.6 |
| 15/12/2025 |
8.03
|
899,100 | 8.14 | 8.23 | 7.96 | 136,800 | 2,000 | 1.1 |