| 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) |
-0.13 | -3.60% | 862,300 | -400 | -0.0 |
3.41
6.10
3.47
|
|
2 tháng
(2026-07-20) |
-0.60 | -14.71% | 1,670,500 | -3,700 | -0.0 |
3.41
6.10
3.47
|
|
3 tháng
(2026-06-22) |
-0.49 | -12.40% | 2,816,400 | 9,300 | 0.0 |
3.41
6.10
3.47
|
|
6 tháng
(2026-03-23) |
-0.87 | -19.92% | 9,087,600 | -4,400 | -0.0 |
3.16
6.10
3.47
|
|
12 tháng
(2025-09-23) |
-2.82 | -44.76% | 27,360,200 | -16,700 | -0.1 |
3.16
6.41
3.47
|
|
24 tháng
(2024-09-30) |
-4.40 | -55.85% | 129,308,100 | 443,900 | 1.6 |
3.16
8.57
3.47
|
|
36 tháng
(2023-10-04) |
-2.10 | -37.64% | 262,049,200 | 639,535 | 3.4 |
2.99
9.92
3.47
|
|
60 tháng
(2021-10-14) |
-6.48 | -65.07% | 461,771,600 | 480,992 | -1.2 |
2.67
13.76
3.47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
5.57
|
141,500 | 5.63 | 5.64 | 5.56 | 0 | 6,800 | -0.0 |
| 11/12/2025 |
5.65
|
88,600 | 5.65 | 5.67 | 5.62 | 0 | 0 | 0 |
| 10/12/2025 |
5.65
|
67,100 | 5.66 | 5.68 | 5.62 | 0 | 0 | 0 |
| 09/12/2025 |
5.66
|
73,000 | 5.64 | 5.68 | 5.59 | 0 | 2,400 | -0.0 |
| 08/12/2025 |
5.63
|
217,200 | 5.71 | 5.71 | 5.63 | 0 | 8,000 | -0.1 |
| 05/12/2025 |
5.71
|
182,400 | 5.75 | 5.75 | 5.65 | 800 | 1,400 | -0.0 |
| 04/12/2025 |
5.66
|
99,600 | 5.71 | 5.74 | 5.65 | 0 | 0 | 0 |
| 03/12/2025 |
5.70
|
99,900 | 5.71 | 5.72 | 5.62 | 5,500 | 0 | 0.0 |
| 02/12/2025 |
5.71
|
78,400 | 5.72 | 5.72 | 5.65 | 0 | 4,000 | -0.0 |
| 01/12/2025 |
5.66
|
38,600 | 5.73 | 5.73 | 5.66 | 0 | 0 | 0 |
| 28/11/2025 |
5.72
|
109,200 | 5.66 | 5.77 | 5.66 | 13,300 | 900 | 0.1 |
| 27/11/2025 |
5.66
|
37,400 | 5.66 | 5.71 | 5.66 | 0 | 0 | 0 |
| 26/11/2025 |
5.66
|
58,300 | 5.60 | 5.68 | 5.60 | 0 | 4,900 | -0.0 |
| 25/11/2025 |
5.60
|
102,700 | 5.64 | 5.65 | 5.59 | 0 | 7,900 | -0.0 |
| 24/11/2025 |
5.66
|
215,800 | 5.75 | 5.75 | 5.59 | 100 | 200 | -0.0 |
| 21/11/2025 |
5.75
|
219,800 | 5.86 | 5.86 | 5.65 | 0 | 1,800 | -0.0 |
| 20/11/2025 |
5.86
|
28,000 | 5.82 | 5.86 | 5.80 | 0 | 600 | -0.0 |
| 19/11/2025 |
5.86
|
122,000 | 5.89 | 5.95 | 5.75 | 0 | 0 | 0 |
| 18/11/2025 |
5.90
|
172,200 | 5.82 | 5.90 | 5.77 | 0 | 1,300 | -0.0 |
| 17/11/2025 |
5.82
|
144,500 | 5.77 | 5.86 | 5.77 | 11,500 | 0 | 0.1 |
| 14/11/2025 |
5.77
|
168,100 | 5.94 | 5.94 | 5.77 | 700 | 13,000 | -0.1 |
| 13/11/2025 |
5.90
|
144,400 | 5.86 | 5.93 | 5.84 | 7,000 | 0 | 0.0 |
| 12/11/2025 |
5.86
|
135,800 | 5.92 | 5.92 | 5.84 | 1,100 | 0 | 0.0 |
| 11/11/2025 |
5.95
|
164,200 | 5.95 | 5.95 | 5.85 | 0 | 7,900 | -0.1 |
| 10/11/2025 |
5.95
|
210,200 | 5.86 | 6 | 5.84 | 2,000 | 2,800 | -0.0 |
| 07/11/2025 |
5.94
|
342,600 | 5.70 | 6 | 5.70 | 5,900 | 3,500 | 0.0 |
| 06/11/2025 |
5.66
|
146,700 | 5.56 | 5.72 | 5.56 | 0 | 0 | 0 |
| 05/11/2025 |
5.66
|
86,900 | 5.72 | 5.73 | 5.57 | 4,000 | 1,300 | 0.0 |
| 04/11/2025 |
5.68
|
243,700 | 5.65 | 5.68 | 5.29 | 15,800 | 0 | 0.1 |
| 03/11/2025 |
5.68
|
92,900 | 5.76 | 5.77 | 5.68 | 900 | 0 | 0.0 |
| 31/10/2025 |
5.73
|
113,200 | 5.64 | 5.75 | 5.64 | 1,700 | 0 | 0.0 |
| 30/10/2025 |
5.64
|
73,200 | 5.71 | 5.71 | 5.64 | 0 | 3,400 | -0.0 |
| 29/10/2025 |
5.69
|
194,200 | 5.56 | 5.77 | 5.55 | 0 | 3,000 | -0.0 |
| 28/10/2025 |
5.56
|
136,700 | 5.55 | 5.62 | 5.48 | 0 | 200 | -0.0 |
| 27/10/2025 |
5.55
|
74,000 | 5.58 | 5.62 | 5.50 | 0 | 500 | -0.0 |
| 24/10/2025 |
5.58
|
129,600 | 5.60 | 5.64 | 5.54 | 2,000 | 8,700 | -0.0 |
| 23/10/2025 |
5.60
|
109,200 | 5.56 | 5.64 | 5.54 | 4,400 | 0 | 0.0 |
| 22/10/2025 |
5.50
|
166,700 | 5.70 | 5.73 | 5.50 | 0 | 0 | 0 |
| 21/10/2025 |
5.65
|
320,800 | 5.72 | 5.72 | 5.36 | 9,400 | 0 | 0.1 |
| 20/10/2025 |
5.67
|
594,300 | 6.09 | 6.09 | 5.67 | 0 | 0 | 0 |
| 17/10/2025 |
6.09
|
122,800 | 5.91 | 6.10 | 5.91 | 0 | 18,300 | -0.1 |
| 16/10/2025 |
6.16
|
160,500 | 6.14 | 6.27 | 6.09 | 0 | 7,400 | -0.1 |
| 15/10/2025 |
6.14
|
211,800 | 6.24 | 6.24 | 5.81 | 0 | 4,800 | -0.0 |
| 14/10/2025 |
6.24
|
292,800 | 6.22 | 6.30 | 6.17 | 0 | 0 | 0 |
| 13/10/2025 |
6.23
|
183,100 | 6.18 | 6.25 | 6.10 | 15,000 | 900 | 0.1 |
| 10/10/2025 |
6.21
|
141,300 | 6.25 | 6.25 | 6.18 | 1,800 | 0 | 0.0 |
| 09/10/2025 |
6.20
|
136,600 | 6.20 | 6.24 | 6.18 | 0 | 0 | 0 |
| 08/10/2025 |
6.20
|
198,400 | 6.21 | 6.27 | 6.18 | 0 | 6,900 | -0.0 |
| 07/10/2025 |
6.20
|
79,100 | 6.20 | 6.23 | 6.18 | 0 | 0 | 0 |
| 06/10/2025 |
6.23
|
208,900 | 6.20 | 6.26 | 6.15 | 14,600 | 0 | 0.1 |
| 03/10/2025 |
6.20
|
327,400 | 6.23 | 6.24 | 6.17 | 0 | 0 | 0 |
| 02/10/2025 |
6.24
|
342,800 | 6.32 | 6.32 | 6.21 | 6,900 | 0 | 0.0 |
| 01/10/2025 |
6.26
|
123,900 | 6.28 | 6.28 | 6.25 | 0 | 0 | 0 |
| 30/09/2025 |
6.25
|
351,800 | 6.33 | 6.33 | 6.24 | 0 | 19,100 | -0.1 |
| 29/09/2025 |
6.34
|
107,700 | 6.39 | 6.39 | 6.33 | 0 | 0 | 0 |
| 26/09/2025 |
6.34
|
178,300 | 6.45 | 6.45 | 6.34 | 0 | 0 | 0 |
| 25/09/2025 |
6.41
|
141,800 | 6.44 | 6.45 | 6.40 | 0 | 0 | 0 |
| 24/09/2025 |
6.40
|
143,800 | 6.28 | 6.40 | 6.28 | 0 | 2,900 | -0.0 |
| 23/09/2025 |
6.30
|
74,600 | 6.36 | 6.36 | 6.29 | 0 | 6,000 | -0.0 |
| 22/09/2025 |
6.30
|
189,100 | 6.36 | 6.44 | 6.27 | 0 | 38,600 | -0.3 |
| 19/09/2025 |
6.36
|
205,400 | 6.44 | 6.44 | 6.36 | 0 | 22,600 | -0.2 |
| 18/09/2025 |
6.42
|
262,100 | 6.43 | 6.45 | 6.35 | 0 | 63,500 | -0.4 |
| 17/09/2025 |
6.43
|
170,300 | 6.47 | 6.50 | 6.43 | 10,200 | 8,800 | 0.0 |
| 16/09/2025 |
6.47
|
191,500 | 6.52 | 6.55 | 6.47 | 0 | 0 | 0 |
| 15/09/2025 |
6.52
|
281,700 | 6.43 | 6.53 | 6.43 | 74,700 | 0 | 0.5 |
| 12/09/2025 |
6.43
|
327,400 | 6.36 | 6.45 | 6.35 | 76,600 | 1,400 | 0.5 |
| 11/09/2025 |
6.35
|
241,400 | 6.36 | 6.37 | 6.24 | 0 | 63,100 | -0.4 |
| 10/09/2025 |
6.42
|
162,200 | 6.47 | 6.47 | 6.35 | 0 | 14,500 | -0.1 |
| 09/09/2025 |
6.37
|
274,700 | 6.37 | 6.44 | 6.35 | 0 | 24,100 | -0.2 |
| 08/09/2025 |
6.35
|
556,500 | 6.46 | 6.48 | 6.35 | 6,700 | 44,300 | -0.3 |
| 05/09/2025 |
6.48
|
489,200 | 6.59 | 6.64 | 6.48 | 25,700 | 18,500 | 0.1 |
| 04/09/2025 |
6.55
|
324,200 | 6.52 | 6.64 | 6.48 | 16,700 | 9,200 | 0.1 |
| 03/09/2025 |
6.48
|
319,000 | 6.45 | 6.55 | 6.40 | 33,000 | 18,300 | 0.1 |
| 02/09/2025 |
7.55
|
317,900 | 7.63 | 7.65 | 7.55 | 17,700 | 11,200 | 0.1 |
| 01/09/2025 |
7.62
|
221,700 | 7.55 | 7.69 | 7.45 | 7,700 | 0 | 0.1 |
| 29/08/2025 |
6.39
|
433,200 | 6.35 | 6.46 | 6.34 | 13,100 | 25,500 | -0.1 |
| 28/08/2025 |
6.34
|
417,400 | 6.36 | 6.38 | 6.33 | 1,000 | 17,300 | -0.1 |
| 27/08/2025 |
6.34
|
511,600 | 6.45 | 6.50 | 6.32 | 47,600 | 28,100 | 0.1 |
| 26/08/2025 |
6.40
|
371,000 | 6.28 | 6.43 | 6.27 | 0 | 28,100 | -0.2 |
| 25/08/2025 |
6.28
|
474,600 | 6.55 | 6.55 | 6.28 | 6,300 | 83,700 | -0.5 |
| 22/08/2025 |
6.45
|
1,302,900 | 6.73 | 6.82 | 6.40 | 43,200 | 105,100 | -0.5 |
| 21/08/2025 |
6.87
|
541,900 | 6.92 | 7 | 6.73 | 0 | 40,700 | -0.3 |
| 20/08/2025 |
6.91
|
732,800 | 7.17 | 7.17 | 6.85 | 19,300 | 26,300 | -0.1 |
| 19/08/2025 |
7.03
|
1,872,500 | 6.81 | 7.25 | 6.81 | 116,800 | 48,700 | 0.5 |
| 18/08/2025 |
6.80
|
365,100 | 6.82 | 6.92 | 6.76 | 7,000 | 48,500 | -0.3 |
| 15/08/2025 |
6.79
|
772,000 | 7.01 | 7.07 | 6.77 | 0 | 44,900 | -0.3 |
| 14/08/2025 |
7
|
784,800 | 7.01 | 7.17 | 6.93 | 7,400 | 5,600 | 0.0 |
| 13/08/2025 |
7.01
|
804,100 | 7.01 | 7.05 | 6.87 | 82,400 | 10,900 | 0.5 |
| 12/08/2025 |
6.91
|
854,900 | 7.11 | 7.12 | 6.86 | 2,800 | 8,200 | -0.0 |
| 11/08/2025 |
7.07
|
913,200 | 7.26 | 7.36 | 7.05 | 0 | 85,300 | -0.7 |
| 08/08/2025 |
7.11
|
1,576,700 | 6.87 | 7.23 | 6.82 | 11,000 | 26,500 | -0.1 |
| 07/08/2025 |
6.87
|
991,800 | 6.75 | 6.94 | 6.73 | 9,000 | 0 | 0.1 |
| 06/08/2025 |
6.70
|
742,300 | 6.66 | 6.80 | 6.65 | 36,300 | 800 | 0.3 |
| 05/08/2025 |
6.67
|
1,237,500 | 6.75 | 6.95 | 6.63 | 60,700 | 6,200 | 0.4 |
| 04/08/2025 |
6.67
|
427,200 | 6.58 | 6.71 | 6.56 | 61,800 | 0 | 0.5 |
| 01/08/2025 |
6.59
|
342,200 | 6.68 | 6.68 | 6.57 | 27,900 | 0 | 0.2 |
| 31/07/2025 |
6.68
|
534,500 | 6.63 | 6.72 | 6.57 | 54,300 | 12,900 | 0.3 |
| 30/07/2025 |
6.58
|
525,100 | 6.63 | 6.72 | 6.50 | 20,000 | 18,700 | 0.0 |
| 29/07/2025 |
6.58
|
1,396,500 | 6.99 | 7.05 | 6.58 | 5,000 | 49,500 | -0.3 |
| 28/07/2025 |
6.91
|
1,523,200 | 6.66 | 6.97 | 6.66 | 62,800 | 3,300 | 0.4 |