| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.20 | 4.35% | 10,664,000 | -95,900 | -0.4 |
4.50
4.90
4.50
|
|
2 tháng
(2026-08-17) |
0.10 | 2.13% | 27,212,400 | -45,000 | -0.1 |
4.50
5
4.50
|
|
3 tháng
(2026-07-16) |
-1.10 | -18.64% | 70,891,100 | 27,300 | 0.2 |
4.50
5.90
4.50
|
|
6 tháng
(2026-04-17) |
-1.70 | -26.15% | 137,892,500 | -239,700 | -0.8 |
4.50
7
4.50
|
|
12 tháng
(2025-10-20) |
-1.50 | -23.81% | 238,862,100 | -4,420,000 | -27.6 |
4.50
7
4.50
|
|
24 tháng
(2024-10-24) |
1.20 | 33.33% | 519,986,835 | -5,165,812 | -32.0 |
3.60
7
4.50
|
|
36 tháng
(2023-10-30) |
0 | 0% | 701,543,460 | -5,847,434 | -35.6 |
2.70
7
4.50
|
|
60 tháng
(2021-11-09) |
-23.30 | -82.92% | 1,205,387,155 | -4,531,092 | -31.6 |
2.70
31.81
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2026 |
5.80
|
620,900 | 5.90 | 5.90 | 5.70 | 0 | 46,300 | -0.3 |
| 10/06/2026 |
5.90
|
1,430,700 | 5.80 | 6 | 5.70 | 0 | 26,000 | -0.2 |
| 09/06/2026 |
5.80
|
2,190,900 | 5.70 | 6 | 5.70 | 0 | 146,100 | -0.8 |
| 08/06/2026 |
5.70
|
358,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/06/2026 |
5.90
|
2,067,200 | 5.90 | 6 | 5.70 | 50,900 | 67,800 | -0.1 |
| 04/06/2026 |
5.90
|
208,600 | 5.90 | 5.90 | 5.80 | 0 | 28,200 | -0.2 |
| 03/06/2026 |
5.90
|
581,400 | 6 | 6.10 | 5.90 | 0 | 21,400 | -0.1 |
| 02/06/2026 |
6
|
971,000 | 6 | 6.10 | 5.90 | 44,300 | 0 | 0.3 |
| 01/06/2026 |
6
|
1,049,100 | 6 | 6 | 5.80 | 0 | 80,900 | -0.5 |
| 29/05/2026 |
6
|
270,100 | 6 | 6.10 | 5.90 | 0 | 13,800 | -0.1 |
| 28/05/2026 |
6
|
337,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/05/2026 |
6
|
301,200 | 6.20 | 6.20 | 6 | 2,200 | 0 | 0.0 |
| 26/05/2026 |
6.20
|
223,200 | 6.20 | 6.30 | 6.10 | 0 | 14,500 | -0.1 |
| 25/05/2026 |
6.20
|
528,700 | 6.20 | 6.30 | 6.10 | 32,500 | 5,300 | 0.2 |
| 22/05/2026 |
6.20
|
261,900 | 6.30 | 6.30 | 6.20 | 42,400 | 0 | 0.3 |
| 21/05/2026 |
6.30
|
542,900 | 6.20 | 6.30 | 6.20 | 31,900 | 0 | 0.2 |
| 20/05/2026 |
6.20
|
669,800 | 6.30 | 6.40 | 6.10 | 129,200 | 89,700 | 0.2 |
| 19/05/2026 |
6.20
|
733,700 | 6.20 | 6.30 | 6.10 | 12,800 | 57,700 | -0.3 |
| 18/05/2026 |
6.20
|
427,600 | 6.20 | 6.50 | 6.10 | 0 | 41,500 | -0.3 |
| 15/05/2026 |
6.20
|
676,800 | 6.30 | 6.30 | 6.10 | 19,000 | 30,200 | -0.1 |
| 14/05/2026 |
6.20
|
765,200 | 6.30 | 6.40 | 6.20 | 11,100 | 92,300 | -0.5 |
| 13/05/2026 |
6.30
|
264,200 | 6.40 | 6.50 | 6.30 | 0 | 53,000 | -0.3 |
| 12/05/2026 |
6.40
|
1,049,200 | 6.40 | 7 | 6.30 | 1,800 | 183,400 | -1.2 |
| 11/05/2026 |
6.40
|
883,100 | 6.60 | 6.70 | 6.40 | 64,100 | 3,700 | 0.4 |
| 08/05/2026 |
6.60
|
933,400 | 6.80 | 6.90 | 6.60 | 68,200 | 0 | 0.5 |
| 07/05/2026 |
6.80
|
1,039,100 | 6.80 | 6.90 | 6.70 | 117,600 | 0 | 0.8 |
| 06/05/2026 |
6.80
|
857,200 | 6.80 | 6.90 | 6.70 | 7,100 | 5,800 | 0.0 |
| 05/05/2026 |
6.80
|
2,101,300 | 6.90 | 7 | 6.80 | 27,500 | 166,400 | -1.0 |
| 04/05/2026 |
6.90
|
1,767,000 | 6.70 | 7.10 | 6.60 | 356,700 | 51,200 | 2.1 |
| 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 |
| 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 |
| 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 |