| 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) |
-0.20 | -4.17% | 17,879,300 | -448,100 | -1.2 |
4.50
5.90
4.60
|
|
2 tháng
(2026-07-20) |
-0.70 | -13.21% | 62,983,100 | 110,200 | 1.4 |
4.50
5.90
4.60
|
|
3 tháng
(2026-06-22) |
-1.20 | -20.69% | 87,107,600 | -705,800 | -3.5 |
4.50
7
4.60
|
|
6 tháng
(2026-03-23) |
-1.20 | -20.69% | 150,895,400 | 89,700 | 1.9 |
4.50
7
4.60
|
|
12 tháng
(2025-09-23) |
-1.40 | -23.33% | 265,205,500 | -4,762,800 | -29.9 |
4.50
7
4.60
|
|
24 tháng
(2024-09-30) |
1.70 | 58.62% | 542,603,548 | -4,754,412 | -29.4 |
2.90
7
4.60
|
|
36 tháng
(2023-10-04) |
-0.60 | -11.54% | 730,513,852 | -5,222,934 | -31.7 |
2.70
7
4.60
|
|
60 tháng
(2021-10-14) |
-17.17 | -78.87% | 1,238,194,815 | -5,985,192 | -61.9 |
2.70
31.81
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
5.90
|
236,700 | 5.90 | 5.90 | 5.70 | 0 | 27,500 | -0.2 |
| 30/04/2026 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 29/04/2026 |
6.60
|
714,600 | 6.60 | 6.70 | 6.50 | 15,100 | 10,700 | 0.0 |
| 28/04/2026 |
6.70
|
1,706,000 | 6.80 | 6.80 | 6.50 | 20,000 | 93,800 | -0.5 |
| 27/04/2026 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 24/04/2026 |
6.80
|
2,413,400 | 6.70 | 6.80 | 6.60 | 471,100 | 0 | 3.2 |
| 23/04/2026 |
6.70
|
2,228,800 | 6.60 | 6.90 | 6.60 | 150,300 | 17,600 | 0.9 |
| 22/04/2026 |
6.60
|
1,279,700 | 6.50 | 6.70 | 6.50 | 57,900 | 24,700 | 0.2 |
| 21/04/2026 |
6.60
|
2,510,400 | 6.60 | 6.80 | 6.50 | 40,000 | 136,600 | -0.7 |
| 20/04/2026 |
6.70
|
1,640,300 | 6.50 | 6.70 | 6.40 | 215,900 | 49,100 | 1.1 |
| 17/04/2026 |
6.50
|
2,851,700 | 6.20 | 6.70 | 6.20 | 160,700 | 22,400 | 0.9 |
| 16/04/2026 |
6.20
|
1,477,100 | 6.30 | 6.50 | 6.10 | 68,600 | 4,300 | 0.4 |
| 15/04/2026 |
6.30
|
1,995,500 | 5.80 | 6.30 | 5.80 | 148,200 | 0 | 0.9 |
| 14/04/2026 |
5.80
|
349,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/04/2026 |
5.80
|
957,400 | 5.70 | 5.80 | 5.70 | 53,100 | 0 | 0.3 |
| 10/04/2026 |
5.80
|
1,734,800 | 5.70 | 5.80 | 5.60 | 0 | 43,000 | -0.2 |
| 09/04/2026 |
5.70
|
300,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/04/2026 |
5.80
|
1,277,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/04/2026 |
5.80
|
2,545,600 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/04/2026 |
5.80
|
2,131,700 | 5.60 | 5.90 | 5.60 | 93,100 | 0 | 0.5 |
| 03/04/2026 |
5.70
|
744,800 | 5.70 | 5.80 | 5.60 | 0 | 58,100 | -0.3 |
| 02/04/2026 |
5.80
|
620,900 | 5.90 | 5.90 | 5.70 | 0 | 47,000 | -0.3 |
| 01/04/2026 |
5.90
|
534,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 31/03/2026 |
5.90
|
420,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 30/03/2026 |
5.90
|
734,600 | 5.90 | 5.90 | 5.70 | 23,100 | 0 | 0.1 |
| 27/03/2026 |
5.90
|
720,500 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 26/03/2026 |
5.90
|
166,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/03/2026 |
5.90
|
511,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 24/03/2026 |
5.90
|
976,600 | 5.90 | 6.10 | 5.80 | 56,800 | 0 | 0.3 |
| 23/03/2026 |
5.80
|
612,900 | 5.80 | 5.90 | 5.60 | 7,300 | 45,100 | -0.2 |
| 20/03/2026 |
5.90
|
813,400 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/03/2026 |
5.90
|
389,900 | 6 | 6.10 | 5.90 | 0 | 15,000 | -0.1 |
| 18/03/2026 |
6.10
|
1,161,000 | 6 | 6.20 | 5.90 | 0 | 2,300 | -0.0 |
| 17/03/2026 |
6
|
1,387,400 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 16/03/2026 |
6
|
2,460,900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/03/2026 |
5.80
|
432,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/03/2026 |
5.80
|
681,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/03/2026 |
5.80
|
1,227,400 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 10/03/2026 |
5.80
|
1,052,000 | 5.50 | 5.90 | 5.50 | 65,300 | 0 | 0.4 |
| 09/03/2026 |
5.50
|
2,089,800 | 5.40 | 5.70 | 5.30 | 0 | 29,500 | -0.2 |
| 06/03/2026 |
5.80
|
157,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/03/2026 |
5.80
|
245,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/03/2026 |
5.80
|
540,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/03/2026 |
5.80
|
624,000 | 5.80 | 5.80 | 5.60 | 0 | 35,500 | -0.2 |
| 02/03/2026 |
5.80
|
491,800 | 5.90 | 5.90 | 5.60 | 0 | 2,000 | -0.0 |
| 27/02/2026 |
5.90
|
855,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
569,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 25/02/2026 |
5.90
|
1,335,200 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 24/02/2026 |
5.80
|
1,114,200 | 5.70 | 5.90 | 5.60 | 58,200 | 0 | 0.3 |
| 23/02/2026 |
5.70
|
153,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 20/02/2026 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 19/02/2026 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 18/02/2026 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 17/02/2026 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 16/02/2026 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 13/02/2026 |
5.70
|
417,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/02/2026 |
5.70
|
256,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/02/2026 |
5.70
|
460,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 10/02/2026 |
5.70
|
580,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/02/2026 |
5.70
|
415,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.70
|
468,700 | 5.60 | 5.70 | 5.50 | 0 | 5,200 | -0.0 |
| 05/02/2026 |
5.70
|
533,300 | 5.60 | 5.70 | 5.60 | 8,800 | 600 | 0.0 |
| 04/02/2026 |
5.70
|
825,100 | 5.70 | 5.80 | 5.60 | 0 | 1,900 | -0.0 |
| 03/02/2026 |
5.80
|
764,500 | 5.60 | 5.80 | 5.60 | 2,100 | 2,000 | 0.0 |
| 02/02/2026 |
5.60
|
478,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/01/2026 |
5.80
|
478,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 29/01/2026 |
5.80
|
116,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/01/2026 |
5.80
|
210,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/01/2026 |
5.80
|
914,300 | 5.90 | 5.90 | 5.60 | 7,000 | 18,800 | -0.1 |
| 26/01/2026 |
5.80
|
226,900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 23/01/2026 |
6
|
923,600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 22/01/2026 |
6
|
2,767,400 | 5.60 | 6.10 | 5.60 | 18,800 | 0 | 0.1 |
| 21/01/2026 |
5.70
|
1,138,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 20/01/2026 |
5.70
|
957,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/01/2026 |
5.70
|
1,174,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/01/2026 |
5.70
|
721,800 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/01/2026 |
5.70
|
522,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/01/2026 |
5.70
|
148,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/01/2026 |
5.90
|
331,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/01/2026 |
5.90
|
445,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/01/2026 |
5.90
|
550,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/01/2026 |
5.90
|
516,300 | 5.90 | 5.90 | 5.70 | 10,000 | 0 | 0.1 |
| 07/01/2026 |
5.90
|
1,272,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/01/2026 |
5.90
|
2,812,800 | 5.90 | 6 | 5.70 | 0 | 129,400 | -0.7 |
| 05/01/2026 |
5.90
|
236,700 | 5.90 | 5.90 | 5.70 | 0 | 27,500 | -0.2 |
| 02/01/2026 |
5.80
|
478,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/01/2026 |
5.90
|
238,500 | 5.80 | 5.90 | 5.70 | 0 | 37,700 | -0.2 |
| 31/12/2025 |
5.90
|
238,500 | 5.80 | 5.90 | 5.70 | 0 | 37,700 | -0.2 |
| 30/12/2025 |
5.90
|
220,900 | 5.80 | 5.90 | 5.80 | 0 | 29,500 | -0.2 |
| 29/12/2025 |
5.90
|
212,500 | 5.80 | 5.90 | 5.80 | 0 | 32,100 | -0.2 |
| 26/12/2025 |
5.90
|
243,000 | 5.90 | 6 | 5.80 | 0 | 39,900 | -0.2 |
| 25/12/2025 |
5.90
|
241,900 | 6 | 6.10 | 5.90 | 0 | 63,000 | -0.4 |
| 24/12/2025 |
6.10
|
233,800 | 6.10 | 6.10 | 5.90 | 10,000 | 31,100 | -0.1 |
| 23/12/2025 |
6.10
|
268,100 | 6.10 | 6.20 | 6 | 0 | 27,200 | -0.2 |
| 22/12/2025 |
6.20
|
179,000 | 6.10 | 6.20 | 6 | 0 | 47,500 | -0.3 |
| 19/12/2025 |
6.10
|
315,200 | 6.20 | 6.20 | 6 | 0 | 23,400 | -0.1 |
| 18/12/2025 |
6.10
|
147,500 | 6.10 | 6.20 | 6 | 0 | 28,300 | -0.2 |
| 17/12/2025 |
6
|
175,300 | 6.10 | 6.30 | 6 | 0 | 15,500 | -0.1 |
| 16/12/2025 |
6.10
|
486,800 | 6.10 | 6.30 | 6 | 0 | 8,300 | -0.1 |
| 15/12/2025 |
6.10
|
252,600 | 6.20 | 6.30 | 6.10 | 0 | 4,800 | -0.0 |