| 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) |
-0.50 | -7.81% | 20,291,200 | 1,729,200 | 2.3 |
5.80
6.50
5.80
|
|
2 tháng
(2026-08-10) |
-0.80 | -11.94% | 33,164,400 | 1,943,800 | 3.7 |
5.80
6.70
5.80
|
|
3 tháng
(2026-07-10) |
-1.10 | -15.71% | 81,866,200 | 2,095,300 | 4.8 |
5.80
7
5.80
|
|
6 tháng
(2026-04-13) |
-0.40 | -6.35% | 324,569,200 | 9,055,900 | 55.0 |
5.80
7.70
5.80
|
|
12 tháng
(2025-10-13) |
-0.30 | -4.84% | 765,535,000 | 23,963,100 | 149.2 |
5.40
7.70
5.80
|
|
24 tháng
(2024-10-18) |
1.30 | 28.26% | 1,796,304,741 | 17,299,252 | 100.6 |
4.03
8
5.80
|
|
36 tháng
(2023-10-24) |
2.15 | 57.33% | 2,730,392,186 | 19,668,645 | 116.2 |
3.35
8
5.80
|
|
60 tháng
(2021-11-03) |
-1.67 | -22.06% | 6,386,751,186 | 27,952,125 | 159.0 |
3.35
13.65
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
7
|
1,093,900 | 7 | 7.10 | 6.90 | 70,000 | 0 | 0.5 |
| 09/06/2026 |
7
|
3,254,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 08/06/2026 |
6.90
|
1,702,700 | 7 | 7.10 | 6.80 | 40,000 | 30,100 | 0.1 |
| 05/06/2026 |
7
|
2,180,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/06/2026 |
7.10
|
3,286,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 03/06/2026 |
7.10
|
4,644,400 | 6.80 | 7.10 | 6.80 | 0 | 800 | 0.0 |
| 02/06/2026 |
6.90
|
3,686,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/06/2026 |
7.10
|
3,503,100 | 7 | 7.10 | 6.90 | 145,000 | 0 | 1.0 |
| 29/05/2026 |
7
|
2,952,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/05/2026 |
7.20
|
3,640,900 | 7.30 | 7.40 | 7.10 | 80,000 | 0 | 0.6 |
| 27/05/2026 |
7.30
|
3,193,400 | 7.20 | 7.30 | 7.10 | 90,000 | 0 | 0.6 |
| 26/05/2026 |
7.10
|
2,769,600 | 7 | 7.20 | 6.90 | 110,000 | 0 | 0.8 |
| 25/05/2026 |
7
|
2,100,300 | 7.20 | 7.20 | 6.90 | 0 | 11,000 | -0.1 |
| 22/05/2026 |
7.20
|
4,673,800 | 7.20 | 7.30 | 7 | 0 | 1,000 | 0.0 |
| 21/05/2026 |
7.20
|
2,050,300 | 7.30 | 7.30 | 7.10 | 50,000 | 1,100 | 0.4 |
| 20/05/2026 |
7.20
|
4,291,600 | 7.50 | 7.60 | 7.10 | 8,000 | 0 | 0.1 |
| 19/05/2026 |
7.40
|
5,371,000 | 7.70 | 7.80 | 7.30 | 217,000 | 200 | 1.7 |
| 18/05/2026 |
7.70
|
16,635,900 | 7.60 | 8.50 | 7.50 | 109,600 | 6,100 | 0.8 |
| 15/05/2026 |
7.50
|
8,170,300 | 7.50 | 7.80 | 7.40 | 250,000 | 6,100 | 1.9 |
| 14/05/2026 |
7.50
|
7,841,900 | 7.60 | 7.90 | 7.30 | 217,000 | 3,000 | 1.6 |
| 13/05/2026 |
7.60
|
5,677,800 | 7.60 | 7.70 | 7.50 | 350,000 | 3,000 | 2.6 |
| 12/05/2026 |
7.50
|
3,222,000 | 7.40 | 7.60 | 7.40 | 153,000 | 0 | 1.2 |
| 11/05/2026 |
7.50
|
5,053,700 | 7.30 | 7.60 | 7.20 | 0 | 5,500 | 0.0 |
| 08/05/2026 |
7.40
|
4,250,400 | 7.50 | 7.50 | 7.20 | 50,000 | 3,000 | 0.3 |
| 07/05/2026 |
7.50
|
5,512,400 | 7.70 | 7.80 | 7.30 | 104,000 | 23,700 | 0.6 |
| 06/05/2026 |
7.70
|
15,228,100 | 7 | 7.80 | 6.90 | 150,000 | 18,700 | 1.0 |
| 05/05/2026 |
7
|
6,414,900 | 7 | 7 | 6.70 | 102,000 | 12,000 | 0.6 |
| 04/05/2026 |
7
|
5,303,500 | 7.20 | 7.30 | 6.90 | 1,082,000 | 0 | 7.6 |
| 29/04/2026 |
7.30
|
8,085,100 | 7.20 | 7.30 | 7 | 1,300,000 | 4,000 | 9.2 |
| 28/04/2026 |
7.20
|
9,131,500 | 7.10 | 7.30 | 6.90 | 1,400,000 | 2,000 | 9.9 |
| 24/04/2026 |
7
|
11,432,700 | 6.90 | 7.20 | 6.70 | 0 | 9,300 | -0.1 |
| 23/04/2026 |
6.90
|
9,184,900 | 6.50 | 6.90 | 6.50 | 0 | 8,300 | -0.1 |
| 22/04/2026 |
6.60
|
2,321,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/04/2026 |
6.50
|
4,495,400 | 6.60 | 6.70 | 6.40 | 0 | 100 | 0.0 |
| 20/04/2026 |
6.50
|
6,385,900 | 6.40 | 6.70 | 6.30 | 0 | 20,900 | -0.1 |
| 17/04/2026 |
6.40
|
1,306,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 16/04/2026 |
6.40
|
1,133,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/04/2026 |
6.30
|
1,800,300 | 6.30 | 6.40 | 6 | 0 | 45,000 | -0.3 |
| 14/04/2026 |
6.20
|
1,785,400 | 6.30 | 6.30 | 6.20 | 0 | 55,300 | -0.3 |
| 13/04/2026 |
6.30
|
1,307,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/04/2026 |
6.30
|
840,900 | 6.40 | 6.40 | 6.20 | 3,000 | 0 | 0.0 |
| 09/04/2026 |
6.40
|
2,857,900 | 6.40 | 6.50 | 6.30 | 520,000 | 1,000 | 3.4 |
| 08/04/2026 |
6.40
|
5,467,800 | 6.10 | 6.40 | 6.10 | 255,000 | 125,000 | 0.8 |
| 07/04/2026 |
6.10
|
1,472,700 | 6 | 6.20 | 6 | 0 | 5,000 | 0.0 |
| 06/04/2026 |
6
|
784,800 | 6.10 | 6.20 | 6 | 0 | 200 | 0.0 |
| 03/04/2026 |
6.10
|
1,573,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 02/04/2026 |
6.10
|
3,336,700 | 6 | 6.20 | 6 | 500,000 | 0 | 3.0 |
| 01/04/2026 |
6
|
1,445,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 31/03/2026 |
6.10
|
441,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 30/03/2026 |
6.10
|
1,226,700 | 6 | 6.10 | 5.90 | 620,200 | 0 | 3.8 |
| 27/03/2026 |
6.10
|
630,500 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 26/03/2026 |
6
|
967,100 | 6 | 6.10 | 6 | 511,300 | 0 | 3.1 |
| 25/03/2026 |
6
|
876,300 | 6.10 | 6.20 | 6 | 2,300 | 0 | 0.0 |
| 24/03/2026 |
6
|
1,687,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/03/2026 |
6
|
2,993,900 | 6 | 6.10 | 5.80 | 1,500,000 | 0 | 8.9 |
| 20/03/2026 |
6
|
1,782,800 | 5.90 | 6.10 | 5.90 | 763,600 | 0 | 4.5 |
| 19/03/2026 |
6
|
2,369,300 | 5.90 | 6.10 | 5.90 | 1,402,500 | 612,000 | 4.7 |
| 18/03/2026 |
6
|
1,362,500 | 6 | 6.10 | 5.90 | 620,000 | 2,000 | 3.7 |
| 17/03/2026 |
6
|
2,366,600 | 6.10 | 6.20 | 6 | 1,000,100 | 0 | 6.1 |
| 16/03/2026 |
6
|
3,574,100 | 5.90 | 6.10 | 5.90 | 1,000,000 | 21,000 | 5.9 |
| 13/03/2026 |
5.80
|
1,257,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 12/03/2026 |
5.90
|
1,672,100 | 5.90 | 6 | 5.80 | 1,000 | 7,000 | 0.0 |
| 11/03/2026 |
5.90
|
1,207,500 | 5.80 | 6 | 5.80 | 0 | 10,000 | -0.1 |
| 10/03/2026 |
5.80
|
2,839,400 | 5.50 | 6 | 5.50 | 0 | 4,500 | 0.0 |
| 09/03/2026 |
5.40
|
7,837,100 | 6.20 | 6.20 | 5.40 | 13,100 | 300 | 0.1 |
| 06/03/2026 |
6.20
|
4,281,000 | 6.30 | 6.30 | 6.10 | 84,600 | 0 | 0.5 |
| 05/03/2026 |
6.30
|
5,080,500 | 6.30 | 6.50 | 6.20 | 256,000 | 0 | 1.6 |
| 04/03/2026 |
6.30
|
3,316,800 | 6.40 | 6.40 | 6.10 | 0 | 2,000 | 0.0 |
| 03/03/2026 |
6.40
|
3,537,700 | 6.20 | 6.40 | 6.20 | 20,000 | 0 | 0.1 |
| 02/03/2026 |
6.20
|
8,030,100 | 6.30 | 6.50 | 6.10 | 3,000 | 158,000 | -1.0 |
| 27/02/2026 |
6.40
|
4,146,200 | 6.70 | 6.70 | 6.40 | 2,600 | 1,000 | 0.0 |
| 26/02/2026 |
6.70
|
6,778,300 | 6.80 | 7 | 6.60 | 600,600 | 0 | 4.2 |
| 25/02/2026 |
6.80
|
8,831,700 | 6.40 | 6.90 | 6.30 | 80,000 | 2,000 | 0.5 |
| 24/02/2026 |
6.50
|
1,142,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/02/2026 |
6.50
|
1,570,300 | 6.30 | 6.50 | 6.30 | 10,000 | 28,000 | -0.1 |
| 13/02/2026 |
6.40
|
1,928,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 12/02/2026 |
6.40
|
1,560,000 | 6.40 | 6.50 | 6.30 | 0 | 373,000 | -2.4 |
| 11/02/2026 |
6.40
|
2,647,100 | 6.30 | 6.50 | 6.20 | 0 | 57,000 | -0.4 |
| 10/02/2026 |
6.30
|
2,780,900 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 09/02/2026 |
6.40
|
1,437,600 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/02/2026 |
6.30
|
3,996,500 | 6.60 | 6.60 | 6.20 | 2,000 | 900 | 0.0 |
| 05/02/2026 |
6.50
|
4,079,000 | 6.50 | 6.70 | 6.40 | 40,000 | 1,000 | 0.3 |
| 04/02/2026 |
6.50
|
3,142,700 | 6.50 | 6.60 | 6.40 | 2,000 | 1,000 | 0.0 |
| 03/02/2026 |
6.60
|
3,341,500 | 6.50 | 6.80 | 6.50 | 116,000 | 1,000 | 0.8 |
| 02/02/2026 |
6.50
|
3,464,500 | 6.70 | 6.80 | 6.40 | 1,000 | 0 | 0.0 |
| 30/01/2026 |
6.80
|
3,152,900 | 6.80 | 6.90 | 6.60 | 100,000 | 1,000 | 0.7 |
| 29/01/2026 |
6.70
|
2,281,400 | 6.90 | 7 | 6.70 | 197,200 | 10,200 | 1.3 |
| 28/01/2026 |
6.90
|
18,983,400 | 6.70 | 7.40 | 6.70 | 104,300 | 8,800 | 0.7 |
| 27/01/2026 |
6.70
|
6,138,700 | 6.40 | 6.80 | 6.40 | 190,000 | 52,500 | 0.9 |
| 26/01/2026 |
6.40
|
4,272,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 23/01/2026 |
6.40
|
3,837,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 22/01/2026 |
6.50
|
5,193,200 | 6.50 | 6.70 | 6.40 | 60,000 | 800 | 0.4 |
| 21/01/2026 |
6.50
|
7,020,400 | 6.80 | 6.80 | 6.30 | 175,300 | 13,200 | 1.1 |
| 20/01/2026 |
6.80
|
10,286,000 | 7 | 7 | 6.60 | 37,300 | 20,200 | 0.1 |
| 19/01/2026 |
6.90
|
12,612,600 | 7.20 | 7.60 | 6.90 | 524,500 | 257,000 | 2.1 |
| 16/01/2026 |
7.10
|
28,704,700 | 6.60 | 7.30 | 6.60 | 1,410,000 | 67,900 | 9.8 |
| 15/01/2026 |
6.50
|
4,036,200 | 6.30 | 6.50 | 6.20 | 1,600 | 20,700 | -0.1 |
| 14/01/2026 |
6.40
|
3,239,800 | 6.40 | 6.50 | 6.30 | 4,500 | 3,000 | 0.0 |
| 13/01/2026 |
6.40
|
5,528,700 | 6.40 | 6.60 | 6.30 | 1,500 | 3,000 | 0.0 |
| 12/01/2026 |
6.40
|
5,238,000 | 6.20 | 6.40 | 6.10 | 5,600 | 8,500 | 0.0 |