| 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) |
0.50 | 8.93% | 2,514,100 | -100 | 0.0 |
5.60
7.30
6
|
|
2 tháng
(2026-07-20) |
0.50 | 8.93% | 3,343,700 | -3,300 | 0.0 |
5.50
7.30
6
|
|
3 tháng
(2026-06-22) |
0.20 | 3.39% | 4,388,200 | -31,100 | -0.2 |
5.50
7.30
6
|
|
6 tháng
(2026-03-23) |
-0.40 | -6.15% | 9,923,000 | -4,000 | 0.0 |
5.50
7.30
6
|
|
12 tháng
(2025-09-23) |
-0.60 | -8.96% | 28,642,200 | 57,100 | 0.1 |
5.50
9.30
6
|
|
24 tháng
(2024-09-30) |
-0.70 | -10.29% | 49,808,453 | -111,667 | -1.2 |
5.50
9.30
6
|
|
36 tháng
(2023-10-04) |
-2.75 | -31.08% | 65,111,037 | 629,175 | 5.5 |
5.50
9.30
6
|
|
60 tháng
(2021-10-14) |
-9.18 | -60.09% | 227,409,064 | 2,187,970 | 20.5 |
4.87
16.58
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.30
|
240,300 | 6.10 | 6.50 | 6.10 | 0 | 15,000 | -0.1 |
| 30/04/2026 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 29/04/2026 |
6.40
|
51,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/04/2026 |
6.40
|
120,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 27/04/2026 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 24/04/2026 |
6.50
|
53,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/04/2026 |
6.40
|
105,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/04/2026 |
6.50
|
35,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/04/2026 |
6.50
|
114,500 | 6.50 | 6.70 | 6.50 | 26,900 | 1,000 | 0.2 |
| 20/04/2026 |
6.60
|
55,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/04/2026 |
6.50
|
171,100 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/04/2026 |
6.50
|
63,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/04/2026 |
6.60
|
128,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 14/04/2026 |
6.70
|
42,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 13/04/2026 |
6.70
|
32,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/04/2026 |
6.70
|
156,400 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
82,400 | 6.70 | 6.80 | 6.60 | 200 | 0 | 0.0 |
| 08/04/2026 |
6.70
|
118,500 | 6.60 | 6.70 | 6.60 | 1,000 | 0 | 0.0 |
| 07/04/2026 |
6.60
|
25,700 | 6.60 | 6.70 | 6.50 | 0 | 300 | 0.0 |
| 06/04/2026 |
6.60
|
72,400 | 6.60 | 6.70 | 6.50 | 2,000 | 0 | 0.0 |
| 03/04/2026 |
6.70
|
20,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/04/2026 |
6.70
|
58,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 01/04/2026 |
6.70
|
141,800 | 6.80 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 31/03/2026 |
6.70
|
90,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/03/2026 |
6.70
|
91,900 | 6.60 | 6.80 | 6.60 | 0 | 400 | 0.0 |
| 27/03/2026 |
6.60
|
198,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/03/2026 |
6.60
|
69,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
109,800 | 6.60 | 6.80 | 6.60 | 12,200 | 0 | 0.1 |
| 24/03/2026 |
6.60
|
73,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/03/2026 |
6.50
|
183,900 | 6.70 | 6.70 | 6.50 | 23,000 | 0 | 0.2 |
| 20/03/2026 |
6.70
|
118,800 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 19/03/2026 |
6.90
|
121,400 | 6.90 | 7.10 | 6.80 | 18,500 | 3,600 | 0.1 |
| 18/03/2026 |
6.90
|
239,800 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 17/03/2026 |
6.70
|
111,700 | 6.80 | 7 | 6.70 | 0 | 11,600 | -0.1 |
| 16/03/2026 |
6.80
|
238,900 | 7.20 | 7.30 | 6.70 | 4,600 | 4,900 | 0.0 |
| 13/03/2026 |
7
|
550,900 | 7.50 | 7.60 | 6.90 | 0 | 0 | 0 |
| 12/03/2026 |
7.30
|
355,600 | 7.60 | 7.60 | 7.10 | 11,600 | 11,600 | 0.0 |
| 11/03/2026 |
7.40
|
190,800 | 7 | 7.60 | 7 | 4,900 | 4,900 | 0.0 |
| 10/03/2026 |
7
|
245,700 | 7.20 | 7.70 | 6.70 | 12,900 | 0 | 0.1 |
| 09/03/2026 |
7.20
|
757,200 | 8 | 8.80 | 7.20 | 26,900 | 5,800 | 0.2 |
| 06/03/2026 |
8
|
578,500 | 8.70 | 8.70 | 7.80 | 30,100 | 11,300 | 0.1 |
| 05/03/2026 |
8.60
|
471,000 | 9.40 | 9.60 | 8.50 | 31,000 | 1,000 | 0.3 |
| 04/03/2026 |
9.30
|
1,233,900 | 9.30 | 9.40 | 8.60 | 47,000 | 115,000 | -0.6 |
| 03/03/2026 |
8.60
|
1,154,900 | 8.50 | 8.60 | 8.20 | 12,300 | 67,700 | -0.5 |
| 02/03/2026 |
7.90
|
669,800 | 7.40 | 7.90 | 7.30 | 0 | 17,600 | -0.1 |
| 27/02/2026 |
7.20
|
283,400 | 7 | 7.40 | 7 | 2,000 | 2,000 | 0.0 |
| 26/02/2026 |
6.90
|
44,900 | 6.90 | 7 | 6.80 | 200 | 0 | 0.0 |
| 25/02/2026 |
6.90
|
148,700 | 7 | 7.10 | 6.80 | 3,100 | 3,300 | 0.0 |
| 24/02/2026 |
7
|
62,600 | 7.10 | 7.10 | 6.70 | 1,200 | 1,200 | 0.0 |
| 23/02/2026 |
7
|
100,700 | 6.80 | 7.10 | 6.80 | 7,600 | 4,000 | 0.0 |
| 20/02/2026 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 19/02/2026 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 18/02/2026 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 17/02/2026 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 16/02/2026 |
6.60
|
209,700 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 13/02/2026 |
6.70
|
43,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 12/02/2026 |
6.60
|
19,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/02/2026 |
6.60
|
24,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/02/2026 |
6.50
|
87,300 | 6.80 | 6.90 | 6.40 | 6,200 | 4,200 | 0.0 |
| 09/02/2026 |
6.80
|
40,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/02/2026 |
6.70
|
237,600 | 6.90 | 7 | 6.70 | 4,400 | 7,200 | 0.0 |
| 05/02/2026 |
6.90
|
159,400 | 7.30 | 7.30 | 6.90 | 26,000 | 8,600 | 0.1 |
| 04/02/2026 |
7.20
|
160,100 | 7.40 | 7.40 | 7.10 | 6,000 | 8,700 | 0.0 |
| 03/02/2026 |
7.40
|
246,900 | 7.50 | 7.60 | 7.30 | 11,300 | 11,900 | 0.0 |
| 02/02/2026 |
7.40
|
308,400 | 7.20 | 7.40 | 6.90 | 9,400 | 0 | 0.1 |
| 30/01/2026 |
7.30
|
222,500 | 7.20 | 7.40 | 7.10 | 900 | 900 | 0 |
| 29/01/2026 |
7.20
|
115,900 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/01/2026 |
7.20
|
118,900 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 27/01/2026 |
7.10
|
107,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 26/01/2026 |
7
|
250,500 | 6.80 | 7.10 | 6.80 | 16,400 | 0 | 0.1 |
| 23/01/2026 |
6.70
|
57,100 | 7.20 | 7.20 | 6.70 | 6,200 | 2,100 | 0.0 |
| 22/01/2026 |
7.10
|
102,400 | 7.10 | 7.40 | 7 | 0 | 2,100 | 0.0 |
| 21/01/2026 |
7
|
209,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 20/01/2026 |
6.90
|
245,400 | 7.40 | 7.40 | 6.90 | 2,100 | 1,200 | 0.0 |
| 19/01/2026 |
7.30
|
72,000 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 16/01/2026 |
7.30
|
381,400 | 7.30 | 7.70 | 7.20 | 2,100 | 0 | 0.0 |
| 15/01/2026 |
7.30
|
199,400 | 7.50 | 7.50 | 7 | 1,200 | 8,300 | -0.1 |
| 14/01/2026 |
7.40
|
466,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 13/01/2026 |
7.40
|
364,500 | 7.40 | 7.60 | 7 | 200 | 0 | 0.0 |
| 12/01/2026 |
7.20
|
342,400 | 7.30 | 7.50 | 6.90 | 3,300 | 0 | 0.0 |
| 09/01/2026 |
7.30
|
588,500 | 7 | 7.50 | 6.90 | 100 | 0 | 0.0 |
| 08/01/2026 |
7.20
|
438,300 | 7.50 | 7.60 | 7.10 | 0 | 29,100 | -0.2 |
| 07/01/2026 |
7
|
634,700 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 06/01/2026 |
6.40
|
166,300 | 6.40 | 6.60 | 6 | 5,000 | 9,000 | 0.0 |
| 05/01/2026 |
6.30
|
240,300 | 6.10 | 6.50 | 6.10 | 0 | 15,000 | -0.1 |
| 02/01/2026 |
7.30
|
222,500 | 7.20 | 7.40 | 7.10 | 900 | 900 | 0 |
| 01/01/2026 |
6.20
|
45,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 31/12/2025 |
6.20
|
45,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/12/2025 |
6.20
|
55,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 29/12/2025 |
6.20
|
110,800 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
23,700 | 6.10 | 6.10 | 5.90 | 8,100 | 0 | 0.0 |
| 25/12/2025 |
6.10
|
70,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/12/2025 |
6
|
20,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/12/2025 |
6.10
|
18,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/12/2025 |
6.10
|
9,400 | 6 | 6.10 | 6 | 0 | 1,000 | 0.0 |
| 19/12/2025 |
6
|
9,700 | 6 | 6.10 | 5.90 | 0 | 500 | 0.0 |
| 18/12/2025 |
6
|
3,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 17/12/2025 |
6
|
43,500 | 6 | 6.10 | 5.90 | 0 | 500 | 0.0 |
| 16/12/2025 |
6.10
|
9,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/12/2025 |
6
|
25,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |