| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.30 | -4.69% | 5,273,000 | -500 | 0 |
5.80
6.40
5.80
|
|
2 tháng
(2026-07-13) |
-0.70 | -10.29% | 11,858,700 | -100 | 0 |
5.80
6.80
5.80
|
|
3 tháng
(2026-06-11) |
-0.90 | -12.86% | 26,451,500 | -38,500 | 0 |
5.80
7.10
5.80
|
|
6 tháng
(2026-03-13) |
-0.30 | -4.69% | 67,554,200 | -55,229 | 0.5 |
5.80
9
5.80
|
|
12 tháng
(2025-09-15) |
0.20 | 3.39% | 113,107,600 | -168,329 | -0.2 |
5.40
9
5.80
|
|
24 tháng
(2024-09-19) |
-0.60 | -8.96% | 318,638,864 | -84,429 | -0.1 |
5.30
9.20
5.80
|
|
36 tháng
(2023-09-25) |
1.30 | 27.08% | 499,542,514 | -124,447 | -0.6 |
3
9.20
5.80
|
|
60 tháng
(2021-10-05) |
-23.85 | -79.63% | 766,817,367 | -109,005 | -0.4 |
2.80
30.92
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/01/2026 |
6.30
|
230,400 | 6.30 | 6.40 | 5.90 | 0 | 12,000 | -0.1 |
| 31/12/2025 |
6.30
|
174,700 | 6.20 | 6.30 | 6 | 0 | 6,900 | 0.0 |
| 30/12/2025 |
6.20
|
69,400 | 6.20 | 6.20 | 6 | 0 | 1,800 | 0.0 |
| 29/12/2025 |
6.20
|
84,500 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 26/12/2025 |
6.20
|
277,100 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 25/12/2025 |
6.40
|
214,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 24/12/2025 |
6.30
|
135,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/12/2025 |
6.30
|
185,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/12/2025 |
6.30
|
331,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/12/2025 |
6.50
|
250,900 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/12/2025 |
6.40
|
216,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/12/2025 |
6.30
|
104,000 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/12/2025 |
6.40
|
286,500 | 5.90 | 6.60 | 5.90 | 23,100 | 0 | 0.1 |
| 15/12/2025 |
6.50
|
244,100 | 6.30 | 6.60 | 6.30 | 1,800 | 0 | 0.0 |
| 12/12/2025 |
6.50
|
131,600 | 6.60 | 6.80 | 6.50 | 0 | 12,600 | -0.1 |
| 11/12/2025 |
6.70
|
167,000 | 6.60 | 6.80 | 6.60 | 0 | 2,200 | 0.0 |
| 10/12/2025 |
6.60
|
417,400 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 09/12/2025 |
6.80
|
326,700 | 7.10 | 7.10 | 6.80 | 0 | 7,700 | -0.1 |
| 08/12/2025 |
7.10
|
223,400 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 05/12/2025 |
7.10
|
429,600 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 04/12/2025 |
7
|
414,600 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 03/12/2025 |
7.10
|
506,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 02/12/2025 |
7.20
|
1,438,800 | 6.80 | 7.40 | 6.80 | 15,100 | 0 | 0.1 |
| 01/12/2025 |
6.80
|
173,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 28/11/2025 |
6.90
|
367,200 | 7 | 7.10 | 6.80 | 22,000 | 0 | 0.2 |
| 27/11/2025 |
7
|
650,600 | 6.80 | 7 | 6.70 | 0 | 14,100 | -0.1 |
| 26/11/2025 |
6.80
|
195,200 | 6.70 | 6.80 | 6.60 | 0 | 7,800 | -0.1 |
| 25/11/2025 |
6.80
|
441,200 | 6.90 | 6.90 | 6.60 | 0 | 3,000 | 0.0 |
| 24/11/2025 |
6.90
|
703,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
712,800 | 7 | 7.10 | 6.70 | 10,900 | 12,700 | 0.0 |
| 20/11/2025 |
7
|
1,043,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 19/11/2025 |
6.80
|
1,129,000 | 6.60 | 7 | 6.60 | 24,300 | 0 | 0.2 |
| 18/11/2025 |
6.60
|
386,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/11/2025 |
6.50
|
337,400 | 6.50 | 6.60 | 6.40 | 0 | 14,300 | -0.1 |
| 14/11/2025 |
6.60
|
382,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/11/2025 |
6.60
|
350,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 12/11/2025 |
6.70
|
427,600 | 6.60 | 6.70 | 6.40 | 10,200 | 15,100 | 0.0 |
| 11/11/2025 |
6.60
|
531,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 10/11/2025 |
6.60
|
958,300 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 07/11/2025 |
6.50
|
1,112,600 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 06/11/2025 |
6.50
|
1,403,600 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/11/2025 |
6.40
|
1,115,100 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 04/11/2025 |
6
|
353,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/11/2025 |
6
|
312,600 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 31/10/2025 |
6.10
|
236,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/10/2025 |
6.30
|
360,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 29/10/2025 |
6.30
|
1,224,900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/10/2025 |
6
|
1,039,300 | 5.80 | 6.10 | 5.80 | 33,200 | 1,300 | 0.2 |
| 27/10/2025 |
5.70
|
127,900 | 5.70 | 5.90 | 5.70 | 0 | 3,900 | 0.0 |
| 24/10/2025 |
5.70
|
224,900 | 5.80 | 5.80 | 5.70 | 0 | 25,200 | -0.1 |
| 23/10/2025 |
5.80
|
150,100 | 5.80 | 5.90 | 5.70 | 0 | 4,200 | 0.0 |
| 22/10/2025 |
5.80
|
142,600 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 21/10/2025 |
5.70
|
551,800 | 5.60 | 6 | 5.50 | 400 | 0 | 0.0 |
| 20/10/2025 |
5.50
|
666,000 | 5.90 | 6 | 5.50 | 42,300 | 17,100 | 0.1 |
| 17/10/2025 |
5.90
|
331,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 16/10/2025 |
5.90
|
220,000 | 6 | 6.10 | 5.90 | 0 | 3,300 | 0.0 |
| 15/10/2025 |
5.90
|
132,900 | 6.10 | 6.10 | 5.80 | 0 | 8,400 | -0.1 |
| 14/10/2025 |
5.90
|
917,900 | 5.80 | 6.20 | 5.80 | 0 | 23,200 | -0.1 |
| 13/10/2025 |
5.80
|
242,600 | 5.90 | 5.90 | 5.70 | 0 | 100 | 0.0 |
| 10/10/2025 |
5.90
|
146,300 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 09/10/2025 |
6
|
166,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 08/10/2025 |
6
|
266,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/10/2025 |
6
|
382,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/10/2025 |
6.10
|
660,400 | 6 | 6.20 | 6 | 200 | 0 | 0.0 |
| 03/10/2025 |
6
|
415,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/10/2025 |
6.10
|
1,242,600 | 5.80 | 6.20 | 5.80 | 45,800 | 0 | 0.3 |
| 01/10/2025 |
5.90
|
595,400 | 5.60 | 6 | 5.50 | 11,300 | 0 | 0.1 |
| 30/09/2025 |
5.60
|
438,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/09/2025 |
5.60
|
299,000 | 5.60 | 5.70 | 5.50 | 0 | 35,700 | -0.2 |
| 26/09/2025 |
5.60
|
337,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/09/2025 |
5.70
|
283,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/09/2025 |
5.70
|
207,000 | 5.70 | 5.80 | 5.60 | 26,700 | 1,000 | 0.1 |
| 23/09/2025 |
5.70
|
162,600 | 5.70 | 5.80 | 5.60 | 0 | 59,000 | -0.3 |
| 22/09/2025 |
5.70
|
390,500 | 5.60 | 5.80 | 5.50 | 9,000 | 34,700 | -0.1 |
| 19/09/2025 |
5.60
|
227,300 | 5.70 | 5.70 | 5.60 | 0 | 15,900 | -0.1 |
| 18/09/2025 |
5.70
|
271,200 | 5.70 | 5.80 | 5.60 | 0 | 35,100 | -0.2 |
| 17/09/2025 |
5.70
|
325,600 | 5.80 | 5.80 | 5.70 | 0 | 1,800 | 0.0 |
| 16/09/2025 |
5.80
|
406,000 | 5.90 | 6 | 5.70 | 20,900 | 0 | 0.1 |
| 15/09/2025 |
5.90
|
337,900 | 5.90 | 5.90 | 5.80 | 18,600 | 0 | 0.1 |
| 12/09/2025 |
5.90
|
356,600 | 5.80 | 5.90 | 5.70 | 75,900 | 0 | 0.4 |
| 11/09/2025 |
5.70
|
178,900 | 5.80 | 5.80 | 5.60 | 0 | 16,000 | -0.1 |
| 10/09/2025 |
5.80
|
223,200 | 5.80 | 5.80 | 5.70 | 0 | 22,000 | -0.1 |
| 09/09/2025 |
5.70
|
590,300 | 5.80 | 6 | 5.50 | 5,700 | 51,400 | -0.3 |
| 08/09/2025 |
5.70
|
693,300 | 6 | 6 | 5.70 | 300 | 11,800 | -0.1 |
| 05/09/2025 |
6
|
368,500 | 6 | 6.10 | 6 | 22,000 | 0 | 0.1 |
| 04/09/2025 |
6
|
329,200 | 6.10 | 6.10 | 5.90 | 47,900 | 0 | 0.3 |
| 03/09/2025 |
6
|
206,300 | 6 | 6.10 | 5.90 | 30,300 | 2,700 | 0.2 |
| 29/08/2025 |
6
|
828,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 28/08/2025 |
5.90
|
410,300 | 6.10 | 6.10 | 5.90 | 0 | 15,800 | -0.1 |
| 27/08/2025 |
6
|
603,700 | 6.10 | 6.10 | 6 | 5,000 | 0 | 0.0 |
| 26/08/2025 |
6.10
|
454,600 | 5.90 | 6.20 | 5.80 | 29,700 | 0 | 0.2 |
| 25/08/2025 |
5.90
|
325,100 | 5.90 | 6.10 | 5.80 | 400 | 0 | 0.0 |
| 22/08/2025 |
5.90
|
1,695,300 | 6.20 | 6.20 | 5.70 | 15,800 | 150,800 | -0.8 |
| 21/08/2025 |
6.20
|
1,434,600 | 6.30 | 6.40 | 6.10 | 300 | 0 | 0.0 |
| 20/08/2025 |
6.30
|
821,800 | 6.50 | 6.70 | 6.30 | 0 | 12,200 | -0.1 |
| 19/08/2025 |
6.50
|
1,153,000 | 6.60 | 6.70 | 6.50 | 151,800 | 25,400 | 0.8 |
| 18/08/2025 |
6.50
|
604,400 | 6.50 | 6.60 | 6.40 | 0 | 93,300 | -0.6 |
| 15/08/2025 |
6.50
|
1,016,800 | 6.90 | 6.90 | 6.50 | 0 | 183,800 | -1.2 |
| 14/08/2025 |
6.90
|
1,435,800 | 6.80 | 7 | 6.70 | 28,000 | 32,400 | 0.0 |
| 13/08/2025 |
6.70
|
743,300 | 6.90 | 7 | 6.60 | 0 | 231,700 | -1.6 |