| 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) |
-0.17 | -3.56% | 49,584,500 | 335,500 | 1.9 |
4.55
6.79
4.55
|
|
2 tháng
(2026-07-20) |
-0.30 | -6.12% | 107,441,200 | 360,300 | 2.0 |
4.55
6.79
4.55
|
|
3 tháng
(2026-06-22) |
-0.38 | -7.63% | 180,071,500 | 414,400 | 2.3 |
4.55
6.79
4.55
|
|
6 tháng
(2026-03-23) |
-0.50 | -9.80% | 544,262,700 | -2,815,600 | -14.8 |
4.55
6.85
4.55
|
|
12 tháng
(2025-09-23) |
-2.38 | -34.10% | 2,182,070,200 | -5,238,400 | -38.2 |
4.55
8.70
4.55
|
|
24 tháng
(2024-09-30) |
-0.70 | -13.21% | 4,154,840,700 | 5,565,100 | -22.0 |
4.55
8.70
4.55
|
|
36 tháng
(2023-10-04) |
-1.54 | -25.08% | 5,087,045,700 | 4,597,206 | -26.9 |
4.55
8.70
4.55
|
|
60 tháng
(2021-10-14) |
-5.94 | -56.35% | 6,882,796,800 | 5,280,427 | 10.8 |
4.05
16.47
4.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.85
|
8,599,700 | 6.89 | 6.90 | 6.78 | 51,200 | 20,000 | 0.2 |
| 30/04/2026 |
4.62
|
1,330,800 | 4.68 | 4.68 | 4.60 | 0 | 176,000 | -0.8 |
| 29/04/2026 |
5.43
|
5,757,700 | 5.39 | 5.48 | 5.35 | 760,700 | 128,400 | 3.4 |
| 28/04/2026 |
5.41
|
4,359,000 | 5.45 | 5.46 | 5.35 | 24,900 | 244,400 | -1.2 |
| 27/04/2026 |
4.62
|
1,330,800 | 4.68 | 4.68 | 4.60 | 0 | 176,000 | -0.8 |
| 24/04/2026 |
5.45
|
6,048,800 | 5.43 | 5.45 | 5.32 | 187,100 | 139,200 | 0.3 |
| 23/04/2026 |
5.42
|
5,279,600 | 5.43 | 5.47 | 5.33 | 288,700 | 385,300 | -0.5 |
| 22/04/2026 |
5.43
|
4,388,500 | 5.45 | 5.50 | 5.41 | 142,100 | 130,500 | 0.1 |
| 21/04/2026 |
5.46
|
5,831,300 | 5.52 | 5.55 | 5.42 | 93,200 | 492,600 | -2.2 |
| 20/04/2026 |
5.51
|
5,802,000 | 5.55 | 5.55 | 5.48 | 422,200 | 189,500 | 1.3 |
| 17/04/2026 |
5.54
|
5,587,200 | 5.51 | 5.57 | 5.49 | 146,200 | 94,500 | 0.3 |
| 16/04/2026 |
5.51
|
6,032,300 | 5.60 | 5.60 | 5.49 | 78,300 | 218,200 | -0.8 |
| 15/04/2026 |
5.60
|
10,440,100 | 5.64 | 5.67 | 5.57 | 21,000 | 16,600 | 0.0 |
| 14/04/2026 |
5.62
|
8,605,600 | 5.69 | 5.72 | 5.54 | 86,600 | 689,200 | -3.4 |
| 13/04/2026 |
5.62
|
8,751,600 | 5.58 | 5.68 | 5.52 | 0 | 175,300 | -1.0 |
| 10/04/2026 |
5.60
|
8,579,300 | 5.60 | 5.64 | 5.55 | 119,700 | 0 | 0.7 |
| 09/04/2026 |
5.54
|
11,802,700 | 5.49 | 5.57 | 5.43 | 608,900 | 16,300 | 3.3 |
| 08/04/2026 |
5.49
|
9,851,100 | 5.41 | 5.52 | 5.34 | 445,600 | 0 | 2.4 |
| 07/04/2026 |
5.32
|
3,460,800 | 5.33 | 5.36 | 5.25 | 0 | 1,200 | -0.0 |
| 06/04/2026 |
5.32
|
4,127,700 | 5.37 | 5.44 | 5.30 | 100 | 116,100 | -0.6 |
| 03/04/2026 |
5.39
|
5,513,500 | 5.44 | 5.47 | 5.35 | 5,000 | 900 | 0.0 |
| 02/04/2026 |
5.44
|
8,221,700 | 5.50 | 5.50 | 5.35 | 0 | 381,200 | -2.1 |
| 01/04/2026 |
5.54
|
7,819,300 | 5.57 | 5.64 | 5.48 | 235,100 | 649,600 | -2.3 |
| 31/03/2026 |
5.52
|
12,173,000 | 5.54 | 5.55 | 5.42 | 32,900 | 1,141,000 | -6.1 |
| 30/03/2026 |
5.49
|
7,991,500 | 5.50 | 5.55 | 5.43 | 121,700 | 628,500 | -2.8 |
| 27/03/2026 |
5.60
|
15,863,700 | 5.32 | 5.65 | 5.30 | 1,721,600 | 721,000 | 5.3 |
| 26/03/2026 |
5.35
|
5,215,800 | 5.41 | 5.42 | 5.29 | 135,700 | 52,700 | 0.4 |
| 25/03/2026 |
5.41
|
9,520,100 | 5.27 | 5.43 | 5.25 | 593,900 | 426,200 | 0.9 |
| 24/03/2026 |
5.28
|
7,895,100 | 5.14 | 5.35 | 5.07 | 788,100 | 612,200 | 0.9 |
| 23/03/2026 |
5.10
|
4,697,300 | 5.24 | 5.25 | 4.92 | 25,500 | 1,014,900 | -5.0 |
| 20/03/2026 |
5.29
|
4,184,900 | 5.45 | 5.45 | 5.29 | 18,300 | 354,600 | -1.8 |
| 19/03/2026 |
5.45
|
8,839,700 | 5.30 | 5.48 | 5.27 | 344,100 | 427,300 | -0.5 |
| 18/03/2026 |
5.40
|
4,880,200 | 5.42 | 5.47 | 5.30 | 132,400 | 393,600 | -1.4 |
| 17/03/2026 |
5.48
|
6,792,500 | 5.56 | 5.58 | 5.42 | 204,800 | 924,600 | -3.9 |
| 16/03/2026 |
5.52
|
12,171,500 | 5.50 | 5.58 | 5.49 | 184,000 | 526,700 | -1.9 |
| 13/03/2026 |
5.50
|
12,905,600 | 5.41 | 5.58 | 5.38 | 1,118,400 | 665,200 | 2.5 |
| 12/03/2026 |
5.48
|
9,200,700 | 5.53 | 5.58 | 5.40 | 252,800 | 137,200 | 0.6 |
| 11/03/2026 |
5.58
|
19,100,000 | 5.40 | 5.60 | 5.35 | 2,663,500 | 542,900 | 11.6 |
| 10/03/2026 |
5.48
|
22,927,500 | 5.09 | 5.48 | 5.09 | 1,810,600 | 1,748,600 | 0.3 |
| 09/03/2026 |
5.47
|
3,332,700 | 5.47 | 5.60 | 5.47 | 200 | 94,500 | -0.5 |
| 06/03/2026 |
5.88
|
9,403,800 | 5.95 | 5.95 | 5.80 | 371,100 | 358,500 | 0.1 |
| 05/03/2026 |
5.97
|
11,376,500 | 5.99 | 6.07 | 5.85 | 882,300 | 265,200 | 3.7 |
| 04/03/2026 |
5.99
|
10,498,300 | 5.98 | 5.99 | 5.67 | 1,243,500 | 31,400 | 7.0 |
| 03/03/2026 |
5.99
|
8,730,700 | 6.02 | 6.08 | 5.95 | 325,100 | 52,400 | 1.6 |
| 02/03/2026 |
5.98
|
12,807,100 | 6.04 | 6.18 | 5.98 | 328,300 | 261,400 | 0.4 |
| 27/02/2026 |
6.34
|
9,989,500 | 6.43 | 6.43 | 6.29 | 17,300 | 1,123,500 | -7.0 |
| 26/02/2026 |
6.49
|
11,877,700 | 6.55 | 6.55 | 6.33 | 0 | 3,364,300 | -21.6 |
| 25/02/2026 |
6.55
|
10,259,400 | 6.64 | 6.64 | 6.48 | 80,200 | 1,014,200 | -6.1 |
| 24/02/2026 |
6.65
|
15,152,400 | 6.64 | 6.68 | 6.57 | 917,200 | 513,100 | 2.7 |
| 23/02/2026 |
6.65
|
16,177,800 | 6.59 | 6.67 | 6.55 | 3,732,700 | 38,600 | 24.4 |
| 20/02/2026 |
4.62
|
1,330,800 | 4.68 | 4.68 | 4.60 | 0 | 176,000 | -0.8 |
| 19/02/2026 |
4.62
|
1,330,800 | 4.68 | 4.68 | 4.60 | 0 | 176,000 | -0.8 |
| 18/02/2026 |
4.62
|
1,330,800 | 4.68 | 4.68 | 4.60 | 0 | 176,000 | -0.8 |
| 17/02/2026 |
4.62
|
1,330,800 | 4.68 | 4.68 | 4.60 | 0 | 176,000 | -0.8 |
| 16/02/2026 |
4.62
|
1,330,800 | 4.68 | 4.68 | 4.60 | 0 | 176,000 | -0.8 |
| 13/02/2026 |
6.58
|
10,708,000 | 6.60 | 6.61 | 6.48 | 0 | 982,300 | -6.4 |
| 12/02/2026 |
6.59
|
5,524,600 | 6.62 | 6.64 | 6.56 | 30,400 | 264,700 | -1.5 |
| 11/02/2026 |
6.62
|
14,473,400 | 6.50 | 6.68 | 6.50 | 766,400 | 44,200 | 4.7 |
| 10/02/2026 |
6.46
|
7,138,100 | 6.54 | 6.57 | 6.41 | 512,000 | 280,700 | 1.5 |
| 09/02/2026 |
6.54
|
7,110,700 | 6.55 | 6.60 | 6.53 | 794,200 | 0 | 5.2 |
| 06/02/2026 |
6.53
|
10,663,600 | 6.57 | 6.61 | 6.47 | 584,700 | 1,140,500 | -3.6 |
| 05/02/2026 |
6.66
|
13,984,000 | 6.70 | 6.78 | 6.66 | 532,700 | 492,000 | 0.3 |
| 04/02/2026 |
6.73
|
12,171,500 | 6.80 | 6.82 | 6.66 | 100 | 1,531,000 | -10.3 |
| 03/02/2026 |
6.78
|
26,218,000 | 6.81 | 6.85 | 6.69 | 364,900 | 2,229,800 | -12.6 |
| 02/02/2026 |
6.82
|
17,987,900 | 6.94 | 6.94 | 6.68 | 374,300 | 1,342,500 | -6.6 |
| 30/01/2026 |
6.94
|
22,173,900 | 6.88 | 7 | 6.88 | 195,800 | 136,000 | 0.4 |
| 29/01/2026 |
6.88
|
30,053,600 | 6.70 | 7.09 | 6.70 | 4,041,400 | 550,100 | 23.8 |
| 28/01/2026 |
6.70
|
18,036,500 | 6.67 | 6.79 | 6.50 | 1,467,400 | 1,129,800 | 2.2 |
| 27/01/2026 |
6.68
|
15,271,400 | 6.74 | 6.74 | 6.56 | 245,200 | 2,266,100 | -13.4 |
| 26/01/2026 |
6.74
|
11,559,300 | 7 | 7 | 6.70 | 160,100 | 211,400 | -0.4 |
| 23/01/2026 |
7
|
18,588,700 | 7.15 | 7.15 | 6.89 | 347,200 | 1,136,700 | -5.6 |
| 22/01/2026 |
7.14
|
27,921,900 | 6.90 | 7.18 | 6.82 | 3,635,900 | 518,000 | 21.6 |
| 21/01/2026 |
6.87
|
12,818,800 | 7.02 | 7.02 | 6.80 | 36,400 | 2,184,600 | -14.8 |
| 20/01/2026 |
7.04
|
19,673,100 | 7.06 | 7.09 | 6.98 | 1,092,800 | 495,500 | 4.2 |
| 19/01/2026 |
7.07
|
16,469,700 | 7.10 | 7.13 | 7 | 664,000 | 671,600 | -0.1 |
| 16/01/2026 |
7.10
|
20,422,600 | 7.25 | 7.25 | 7.03 | 90,000 | 2,403,800 | -16.4 |
| 15/01/2026 |
7.18
|
26,769,800 | 7.01 | 7.24 | 6.90 | 2,498,100 | 1,284,900 | 8.7 |
| 14/01/2026 |
7.03
|
22,153,000 | 7.05 | 7.08 | 6.89 | 836,800 | 127,300 | 4.9 |
| 13/01/2026 |
7.02
|
23,027,300 | 6.95 | 7.10 | 6.92 | 1,592,200 | 1,000,300 | 4.1 |
| 12/01/2026 |
6.99
|
24,026,800 | 6.78 | 6.99 | 6.53 | 2,095,700 | 2,001,300 | 0.8 |
| 09/01/2026 |
6.79
|
11,244,100 | 7.08 | 7.10 | 6.75 | 0 | 197,700 | -1.4 |
| 08/01/2026 |
7.09
|
13,956,600 | 7.25 | 7.25 | 6.96 | 210,000 | 51,500 | 1.1 |
| 07/01/2026 |
6.96
|
18,269,300 | 6.76 | 6.96 | 6.72 | 2,918,900 | 253,500 | 18.1 |
| 06/01/2026 |
6.79
|
9,043,800 | 6.85 | 6.86 | 6.69 | 197,700 | 757,000 | -3.8 |
| 05/01/2026 |
6.85
|
8,599,700 | 6.89 | 6.90 | 6.78 | 51,200 | 20,000 | 0.2 |
| 02/01/2026 |
6.94
|
22,173,900 | 6.88 | 7 | 6.88 | 195,800 | 136,000 | 0.4 |
| 01/01/2026 |
6.89
|
8,315,200 | 6.92 | 6.92 | 6.79 | 232,800 | 260,700 | -0.2 |
| 31/12/2025 |
6.89
|
8,315,200 | 6.92 | 6.92 | 6.79 | 232,800 | 260,700 | -0.2 |
| 30/12/2025 |
6.90
|
8,427,400 | 6.95 | 6.96 | 6.83 | 375,600 | 87,600 | 2.0 |
| 29/12/2025 |
6.96
|
11,846,600 | 6.92 | 6.96 | 6.80 | 403,300 | 518,100 | -0.8 |
| 26/12/2025 |
6.90
|
8,806,700 | 6.99 | 7 | 6.70 | 279,700 | 465,200 | -1.3 |
| 25/12/2025 |
7
|
8,215,100 | 7.08 | 7.11 | 6.99 | 87,900 | 266,700 | -1.3 |
| 24/12/2025 |
7.07
|
11,476,900 | 7.10 | 7.10 | 6.99 | 518,100 | 313,100 | 1.4 |
| 23/12/2025 |
7.07
|
8,542,200 | 7.15 | 7.19 | 7.05 | 28,200 | 418,200 | -2.8 |
| 22/12/2025 |
7.16
|
11,365,300 | 7.12 | 7.18 | 7.08 | 350,900 | 380,800 | -0.2 |
| 19/12/2025 |
7.08
|
8,029,600 | 7.06 | 7.09 | 7 | 106,500 | 479,000 | -2.6 |
| 18/12/2025 |
7.07
|
6,140,000 | 7.11 | 7.11 | 7.04 | 180,000 | 0 | 1.3 |
| 17/12/2025 |
7.10
|
7,016,900 | 7.12 | 7.15 | 7.04 | 480,500 | 0 | 3.4 |
| 16/12/2025 |
7.12
|
9,604,000 | 7.05 | 7.24 | 6.89 | 1,149,200 | 78,200 | 7.5 |
| 15/12/2025 |
7.01
|
5,099,600 | 7.07 | 7.10 | 6.93 | 0 | 71,200 | -0.5 |