| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.20 | -2.22% | 22,692,800 | 781,700 | 5.5 |
8.70
9.50
8.90
|
|
2 tháng
(2026-09-03) |
-1.40 | -13.73% | 47,532,000 | 734,900 | 5.0 |
8.70
10.20
8.90
|
|
3 tháng
(2026-08-04) |
-1.40 | -13.73% | 75,125,100 | 1,025,300 | 8.1 |
8.70
10.50
8.90
|
|
6 tháng
(2026-05-06) |
0.70 | 8.64% | 207,850,200 | -98,200 | -3.1 |
6.10
10.50
8.90
|
|
12 tháng
(2025-11-07) |
3.30 | 60% | 533,645,900 | 484,200 | -1.0 |
5.40
10.50
8.90
|
|
24 tháng
(2024-11-12) |
3.62 | 69.82% | 1,215,167,997 | 975,895 | 0.5 |
4.55
10.50
8.90
|
|
36 tháng
(2023-11-20) |
4.07 | 86.15% | 1,454,549,705 | 949,955 | 0.1 |
3.82
10.50
8.90
|
|
60 tháng
(2021-11-29) |
-5.66 | -39.15% | 1,886,778,247 | 1,506,586 | 4.0 |
3.22
16.12
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2026 |
8.90
|
973,900 | 8.90 | 9 | 8.80 | 3,200 | 3,200 | 0.0 |
| 09/06/2026 |
8.90
|
2,053,600 | 8.70 | 8.90 | 8.60 | 82,900 | 65,600 | 0.1 |
| 08/06/2026 |
8.70
|
575,400 | 8.80 | 8.80 | 8.50 | 4,300 | 5,000 | 0.0 |
| 05/06/2026 |
8.80
|
3,242,800 | 8.30 | 8.80 | 8.30 | 327,100 | 184,800 | 1.2 |
| 04/06/2026 |
8.40
|
785,600 | 8.40 | 8.50 | 8.30 | 133,000 | 0 | 1.1 |
| 03/06/2026 |
8.40
|
947,900 | 8.20 | 8.40 | 8.20 | 234,500 | 0 | 1.9 |
| 02/06/2026 |
8.30
|
810,200 | 8.20 | 8.40 | 8.20 | 45,100 | 13,400 | 0.3 |
| 01/06/2026 |
8.30
|
695,100 | 8.20 | 8.30 | 8.10 | 118,600 | 10,000 | 0.9 |
| 29/05/2026 |
8.20
|
461,700 | 8.20 | 8.30 | 8.10 | 39,100 | 0 | 0.3 |
| 28/05/2026 |
8.20
|
1,668,200 | 8 | 8.40 | 8 | 349,500 | 0 | 2.9 |
| 27/05/2026 |
8
|
1,581,800 | 7.50 | 8.10 | 7.50 | 415,700 | 20,000 | 3.1 |
| 26/05/2026 |
7.50
|
3,281,600 | 7.70 | 7.80 | 7.50 | 117,700 | 72,400 | 0.3 |
| 25/05/2026 |
7.80
|
1,611,500 | 7.90 | 7.90 | 7.60 | 0 | 178,500 | -1.4 |
| 22/05/2026 |
7.80
|
7,999,000 | 7.70 | 7.90 | 7.40 | 173,700 | 157,000 | 0.1 |
| 21/05/2026 |
7.70
|
1,898,800 | 7.80 | 7.90 | 7.50 | 56,100 | 121,400 | -0.5 |
| 20/05/2026 |
7.80
|
3,649,300 | 7.70 | 7.80 | 7.50 | 195,400 | 0 | 1.5 |
| 19/05/2026 |
7.80
|
2,815,700 | 7.90 | 8 | 7.60 | 46,900 | 152,900 | -0.8 |
| 18/05/2026 |
7.90
|
3,934,200 | 7.80 | 8 | 7.40 | 231,500 | 159,300 | 0.5 |
| 15/05/2026 |
7.80
|
3,941,000 | 8.20 | 8.20 | 7.60 | 0 | 353,300 | -2.8 |
| 14/05/2026 |
8.20
|
1,747,300 | 8.20 | 8.20 | 8.10 | 0 | 55,100 | -0.5 |
| 13/05/2026 |
8.20
|
2,704,900 | 8.20 | 8.40 | 8.10 | 44,200 | 61,300 | -0.1 |
| 12/05/2026 |
8.20
|
1,249,700 | 8.20 | 8.30 | 8.10 | 0 | 138,700 | -1.1 |
| 11/05/2026 |
8.30
|
3,394,400 | 8.30 | 8.50 | 8.10 | 15,900 | 441,100 | -3.5 |
| 08/05/2026 |
8.30
|
3,768,200 | 8 | 8.30 | 7.90 | 50,400 | 105,400 | -0.5 |
| 07/05/2026 |
8
|
847,700 | 8 | 8.20 | 8 | 16,000 | 0 | 0.1 |
| 06/05/2026 |
8.10
|
1,478,100 | 8 | 8.10 | 7.90 | 101,800 | 2,700 | 0.8 |
| 05/05/2026 |
8.10
|
1,860,300 | 8.20 | 8.20 | 8 | 46,600 | 42,500 | 0.0 |
| 04/05/2026 |
8.20
|
865,900 | 8.10 | 8.30 | 8.10 | 173,400 | 21,300 | 1.2 |
| 29/04/2026 |
8.10
|
1,943,500 | 8.10 | 8.20 | 8 | 73,800 | 0 | 0.6 |
| 28/04/2026 |
8.10
|
1,232,100 | 8.10 | 8.20 | 8 | 0 | 40,700 | -0.3 |
| 24/04/2026 |
8.20
|
2,172,400 | 8.10 | 8.20 | 8 | 101,600 | 4,800 | 0.8 |
| 23/04/2026 |
8.10
|
1,206,100 | 8.20 | 8.30 | 7.90 | 10,500 | 14,700 | 0.0 |
| 22/04/2026 |
8.10
|
1,759,400 | 8.20 | 8.20 | 8.10 | 0 | 36,900 | -0.3 |
| 21/04/2026 |
8.20
|
2,016,800 | 8.20 | 8.30 | 8.10 | 0 | 25,000 | -0.2 |
| 20/04/2026 |
8.20
|
2,464,800 | 8.30 | 8.30 | 8.10 | 0 | 86,100 | -0.7 |
| 17/04/2026 |
8.30
|
1,691,800 | 8.40 | 8.40 | 8.20 | 0 | 21,500 | -0.2 |
| 16/04/2026 |
8.40
|
1,561,800 | 8.40 | 8.40 | 8.20 | 0 | 66,300 | -0.6 |
| 15/04/2026 |
8.40
|
835,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/04/2026 |
8.40
|
4,048,900 | 8.50 | 8.80 | 8.30 | 0 | 90,300 | -0.8 |
| 13/04/2026 |
8.50
|
2,022,900 | 8.50 | 8.60 | 8.30 | 0 | 26,200 | -0.2 |
| 10/04/2026 |
8.50
|
3,331,300 | 8.20 | 8.50 | 8.10 | 16,100 | 35,100 | -0.2 |
| 09/04/2026 |
8.20
|
2,189,900 | 8.60 | 8.60 | 8.20 | 0 | 21,100 | -0.2 |
| 08/04/2026 |
8.60
|
4,105,300 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
2,423,000 | 8.60 | 8.70 | 8.20 | 0 | 217,700 | -1.8 |
| 06/04/2026 |
8.60
|
3,785,200 | 9 | 9 | 8.50 | 172,500 | 0 | 1.5 |
| 03/04/2026 |
9
|
4,424,200 | 8.90 | 9.10 | 8.70 | 0 | 132,600 | -1.2 |
| 02/04/2026 |
8.90
|
2,932,400 | 8.70 | 8.90 | 8.20 | 266,000 | 77,900 | 1.6 |
| 01/04/2026 |
8.70
|
2,587,800 | 9 | 9 | 8.50 | 24,500 | 445,700 | -3.7 |
| 31/03/2026 |
9
|
7,762,600 | 8.40 | 9.10 | 8.30 | 541,600 | 490,700 | 0.2 |
| 30/03/2026 |
8.40
|
2,022,900 | 8.20 | 8.40 | 8 | 327,700 | 5,000 | 2.6 |
| 27/03/2026 |
8.30
|
2,545,400 | 8.30 | 8.30 | 8.10 | 309,900 | 6,700 | 2.5 |
| 26/03/2026 |
8.30
|
3,184,000 | 8.20 | 8.30 | 7.90 | 74,600 | 248,200 | -1.4 |
| 25/03/2026 |
8.30
|
4,808,700 | 8.50 | 8.60 | 8.10 | 172,000 | 385,900 | -1.8 |
| 24/03/2026 |
8.50
|
3,083,600 | 8.20 | 8.50 | 8.20 | 210,200 | 16,000 | 1.6 |
| 23/03/2026 |
8.20
|
3,105,200 | 8.30 | 8.40 | 7.80 | 233,400 | 395,000 | -1.3 |
| 20/03/2026 |
8.40
|
2,509,800 | 8.20 | 8.60 | 8.10 | 98,700 | 127,400 | -0.3 |
| 19/03/2026 |
8.20
|
2,304,900 | 8.30 | 8.30 | 7.90 | 43,200 | 12,000 | 0.2 |
| 18/03/2026 |
8.30
|
7,187,400 | 8.60 | 8.60 | 7.80 | 148,600 | 133,200 | 0.1 |
| 17/03/2026 |
8.60
|
4,751,700 | 8.30 | 8.70 | 8.20 | 538,400 | 173,700 | 3.1 |
| 16/03/2026 |
8.30
|
5,526,900 | 7.80 | 8.30 | 7.60 | 186,700 | 560,300 | -3.0 |
| 13/03/2026 |
7.70
|
4,535,700 | 7.10 | 7.70 | 7 | 61,300 | 65,800 | 0.0 |
| 12/03/2026 |
7.10
|
3,015,100 | 7.20 | 7.20 | 6.90 | 0 | 10,600 | -0.1 |
| 11/03/2026 |
7.20
|
3,366,200 | 6.90 | 7.20 | 6.80 | 17,100 | 18,600 | 0.0 |
| 10/03/2026 |
6.90
|
4,585,000 | 6 | 6.90 | 6 | 623,700 | 275,900 | 2.4 |
| 09/03/2026 |
6.60
|
1,106,100 | 7.20 | 7.20 | 6.60 | 55,300 | 274,600 | -1.5 |
| 06/03/2026 |
7.30
|
2,608,800 | 7.40 | 7.40 | 7 | 0 | 83,900 | -0.6 |
| 05/03/2026 |
7.40
|
4,456,000 | 7.20 | 7.70 | 6.90 | 84,700 | 97,100 | -0.1 |
| 04/03/2026 |
7
|
5,144,100 | 6.90 | 7.10 | 6.70 | 325,500 | 148,300 | 1.2 |
| 03/03/2026 |
6.80
|
2,653,600 | 6.50 | 6.80 | 6.50 | 419,300 | 0 | 2.8 |
| 02/03/2026 |
6.60
|
2,592,900 | 6.60 | 6.70 | 6.40 | 123,700 | 199,100 | -0.5 |
| 27/02/2026 |
6.70
|
2,272,000 | 6.70 | 6.80 | 6.60 | 83,000 | 85,400 | 0.0 |
| 26/02/2026 |
6.70
|
2,167,400 | 6.60 | 6.70 | 6.50 | 134,700 | 0 | 0.9 |
| 25/02/2026 |
6.60
|
3,518,200 | 6.30 | 6.60 | 6.30 | 340,500 | 0 | 2.2 |
| 24/02/2026 |
6.30
|
1,354,500 | 6.30 | 6.40 | 6.20 | 0 | 600 | 0.0 |
| 23/02/2026 |
6.30
|
2,547,500 | 6.40 | 6.40 | 6.20 | 200,300 | 28,200 | 1.1 |
| 13/02/2026 |
6.30
|
3,430,000 | 6.20 | 6.30 | 6 | 0 | 55,800 | -0.3 |
| 12/02/2026 |
6.20
|
4,191,700 | 6.10 | 6.30 | 6 | 82,200 | 148,300 | -0.4 |
| 11/02/2026 |
6.10
|
1,843,300 | 6.10 | 6.10 | 6 | 59,300 | 10,600 | 0.3 |
| 10/02/2026 |
6.10
|
992,200 | 6.10 | 6.10 | 6 | 12,000 | 23,900 | -0.1 |
| 09/02/2026 |
6.10
|
836,900 | 6.20 | 6.20 | 6 | 9,500 | 10,500 | 0.0 |
| 06/02/2026 |
6.10
|
1,671,200 | 6.30 | 6.30 | 6 | 0 | 43,700 | -0.3 |
| 05/02/2026 |
6.30
|
2,816,600 | 6.30 | 6.30 | 6.10 | 66,100 | 62,100 | 0.0 |
| 04/02/2026 |
6.30
|
1,542,900 | 6.40 | 6.40 | 6.20 | 0 | 26,500 | -0.2 |
| 03/02/2026 |
6.40
|
2,361,600 | 6.30 | 6.40 | 6.30 | 17,800 | 86,700 | -0.4 |
| 02/02/2026 |
6.40
|
4,437,500 | 6.40 | 6.50 | 6.20 | 39,500 | 128,600 | -0.6 |
| 30/01/2026 |
6.40
|
1,401,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/01/2026 |
6.40
|
1,544,100 | 6.40 | 6.50 | 6.30 | 0 | 85,700 | -0.5 |
| 28/01/2026 |
6.40
|
1,751,400 | 6.50 | 6.60 | 6.30 | 0 | 61,400 | -0.4 |
| 27/01/2026 |
6.50
|
1,465,400 | 6.40 | 6.50 | 6.30 | 0 | 53,500 | -0.3 |
| 26/01/2026 |
6.40
|
2,684,300 | 6.40 | 6.70 | 6.30 | 94,000 | 340,000 | -1.6 |
| 23/01/2026 |
6.40
|
854,200 | 6.40 | 6.50 | 6.30 | 54,300 | 0 | 0.3 |
| 22/01/2026 |
6.50
|
1,028,100 | 6.40 | 6.50 | 6.30 | 62,200 | 24,700 | 0.2 |
| 21/01/2026 |
6.40
|
2,783,600 | 6.40 | 6.50 | 6.20 | 0 | 93,400 | -0.6 |
| 20/01/2026 |
6.50
|
2,287,400 | 6.50 | 6.60 | 6.40 | 0 | 58,900 | -0.4 |
| 19/01/2026 |
6.60
|
1,767,100 | 6.80 | 6.80 | 6.50 | 0 | 69,900 | -0.5 |
| 16/01/2026 |
6.60
|
9,012,400 | 6.40 | 7 | 6.40 | 501,400 | 117,200 | 2.5 |
| 15/01/2026 |
6.50
|
1,109,200 | 6.50 | 6.60 | 6.30 | 87,400 | 0 | 0.6 |
| 14/01/2026 |
6.50
|
5,186,300 | 6.40 | 6.50 | 6.40 | 342,100 | 148,000 | 1.2 |
| 13/01/2026 |
6.50
|
1,359,900 | 6.50 | 6.60 | 6.40 | 32,900 | 7,100 | 0.2 |
| 12/01/2026 |
6.60
|
2,442,500 | 6.60 | 6.60 | 6.40 | 60,100 | 37,100 | 0.1 |