| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.84 | 12.96% | 8,539,900 | 115,326 | 0.0 |
6.47
7.51
7.06
|
|
2 tháng
(2026-08-10) |
2.38 | 47.79% | 15,973,500 | 133,426 | 0.1 |
4.96
7.51
7.06
|
|
3 tháng
(2026-07-10) |
2.68 | 57.50% | 18,394,200 | 134,226 | 0.1 |
4.29
7.51
7.06
|
|
6 tháng
(2026-04-13) |
2.50 | 51.44% | 28,465,800 | 118,026 | 0.0 |
4.29
7.51
7.06
|
|
12 tháng
(2025-10-13) |
0.55 | 8.09% | 57,420,800 | -3,874 | -1.0 |
4.09
7.51
7.06
|
|
24 tháng
(2024-10-18) |
2.13 | 40.80% | 238,306,500 | 93,236 | -5.9 |
4.09
9.27
7.06
|
|
36 tháng
(2023-10-24) |
-3.05 | -29.33% | 439,656,000 | -106,144 | -8.5 |
4.09
11.93
7.06
|
|
60 tháng
(2021-11-03) |
-15.98 | -68.50% | 706,777,500 | 190,337 | 4.6 |
4.09
36.43
7.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2026 |
5.55
|
459,700 | 5.40 | 5.55 | 5.39 | 17,800 | 5,500 | 0.1 |
| 09/01/2026 |
5.43
|
325,400 | 5.67 | 5.67 | 5.33 | 0 | 0 | 0 |
| 08/01/2026 |
5.65
|
308,900 | 5.64 | 5.73 | 5.64 | 100 | 400 | 0.0 |
| 07/01/2026 |
5.65
|
356,300 | 5.61 | 5.69 | 5.58 | 5,700 | 0 | 0.0 |
| 06/01/2026 |
5.60
|
140,200 | 5.70 | 5.71 | 5.60 | 500 | 9,600 | -0.1 |
| 05/01/2026 |
5.70
|
173,200 | 5.81 | 5.87 | 5.70 | 0 | 5,600 | 0.0 |
| 31/12/2025 |
5.80
|
127,900 | 5.87 | 5.89 | 5.80 | 0 | 300 | 0.0 |
| 30/12/2025 |
5.87
|
133,000 | 5.93 | 5.93 | 5.87 | 400 | 0 | 0.0 |
| 29/12/2025 |
5.93
|
91,700 | 5.94 | 5.95 | 5.87 | 0 | 400 | 0.0 |
| 26/12/2025 |
5.94
|
167,500 | 6 | 6 | 5.85 | 0 | 39,900 | -0.4 |
| 25/12/2025 |
6.01
|
107,000 | 6.04 | 6.04 | 5.97 | 0 | 0 | 0 |
| 24/12/2025 |
6
|
219,800 | 5.93 | 6.05 | 5.92 | 4,600 | 0 | 0.0 |
| 23/12/2025 |
5.99
|
132,200 | 6.01 | 6.07 | 5.97 | 0 | 0 | 0 |
| 22/12/2025 |
6.05
|
112,200 | 6.13 | 6.13 | 6.02 | 500 | 2,200 | 0.0 |
| 19/12/2025 |
5.96
|
81,100 | 5.87 | 6.03 | 5.87 | 0 | 1,200 | 0.0 |
| 18/12/2025 |
5.93
|
54,900 | 5.79 | 5.99 | 5.79 | 100 | 0 | 0.0 |
| 17/12/2025 |
5.93
|
66,400 | 6 | 6 | 5.93 | 300 | 0 | 0.0 |
| 16/12/2025 |
6
|
156,400 | 5.87 | 6 | 5.73 | 2,300 | 0 | 0.0 |
| 15/12/2025 |
5.87
|
170,000 | 5.92 | 6.01 | 5.87 | 100 | 1,300 | 0.0 |
| 12/12/2025 |
5.92
|
253,600 | 6.16 | 6.16 | 5.91 | 20,300 | 6,500 | 0.1 |
| 11/12/2025 |
6.10
|
195,700 | 6.04 | 6.11 | 6.04 | 0 | 0 | 0 |
| 10/12/2025 |
6.08
|
97,700 | 6.10 | 6.17 | 6.07 | 400 | 0 | 0.0 |
| 09/12/2025 |
6.10
|
151,400 | 6.13 | 6.17 | 6.02 | 100 | 17,200 | -0.2 |
| 08/12/2025 |
6.13
|
344,900 | 6.27 | 6.27 | 6.10 | 200 | 18,000 | -0.2 |
| 05/12/2025 |
6.26
|
136,100 | 6.30 | 6.36 | 6.20 | 0 | 800 | 0.0 |
| 04/12/2025 |
6.29
|
190,400 | 6.35 | 6.39 | 6.29 | 2,600 | 0 | 0.0 |
| 03/12/2025 |
6.32
|
428,000 | 6.04 | 6.40 | 6.04 | 40,300 | 800 | 0.4 |
| 02/12/2025 |
6.07
|
297,700 | 6.10 | 6.10 | 5.95 | 300 | 33,900 | -0.3 |
| 01/12/2025 |
6.07
|
104,400 | 6.10 | 6.19 | 6.07 | 400 | 1,300 | 0.0 |
| 28/11/2025 |
6.10
|
190,600 | 6.12 | 6.19 | 6.07 | 200 | 5,900 | -0.1 |
| 27/11/2025 |
6.12
|
136,400 | 6.17 | 6.17 | 6.11 | 2,200 | 4,200 | 0.0 |
| 26/11/2025 |
6.15
|
132,900 | 6.14 | 6.17 | 6.11 | 0 | 4,100 | 0.0 |
| 25/11/2025 |
6.13
|
124,700 | 6.29 | 6.29 | 6.13 | 600 | 24,200 | -0.2 |
| 24/11/2025 |
6.20
|
198,900 | 6.17 | 6.24 | 6.17 | 2,900 | 200 | 0.0 |
| 21/11/2025 |
6.17
|
125,200 | 6.11 | 6.23 | 6.07 | 100 | 2,400 | 0.0 |
| 20/11/2025 |
6.11
|
119,400 | 6.19 | 6.19 | 6.09 | 0 | 5,300 | 0.0 |
| 19/11/2025 |
6.09
|
108,200 | 6.23 | 6.23 | 6.09 | 1,300 | 4,900 | 0.0 |
| 18/11/2025 |
6.23
|
203,400 | 6.24 | 6.25 | 6.18 | 2,300 | 4,900 | 0.0 |
| 17/11/2025 |
6.23
|
204,600 | 6.26 | 6.26 | 6.19 | 7,900 | 16,500 | -0.1 |
| 14/11/2025 |
6.19
|
251,500 | 6.15 | 6.27 | 6.12 | 5,800 | 5,800 | 0.0 |
| 13/11/2025 |
6.12
|
62,700 | 6.16 | 6.16 | 6.05 | 4,000 | 1,500 | 0.0 |
| 12/11/2025 |
6.17
|
326,200 | 5.87 | 6.17 | 5.87 | 60,600 | 0 | 0.5 |
| 11/11/2025 |
5.83
|
168,700 | 5.79 | 5.91 | 5.79 | 15,600 | 8,900 | 0.1 |
| 10/11/2025 |
5.80
|
189,500 | 5.97 | 5.97 | 5.77 | 6,900 | 100 | 0.1 |
| 07/11/2025 |
5.92
|
267,600 | 6.02 | 6.09 | 5.89 | 2,100 | 67,800 | -0.6 |
| 06/11/2025 |
6.08
|
109,200 | 6.05 | 6.09 | 6 | 17,600 | 10,700 | 0.1 |
| 05/11/2025 |
6.05
|
109,100 | 6.13 | 6.13 | 6.03 | 100 | 31,000 | -0.3 |
| 04/11/2025 |
6.13
|
368,100 | 6 | 6.13 | 5.86 | 43,700 | 33,500 | 0.1 |
| 03/11/2025 |
6
|
312,800 | 6.21 | 6.21 | 6 | 11,700 | 24,000 | -0.1 |
| 31/10/2025 |
6.20
|
302,700 | 6.31 | 6.31 | 6.20 | 63,800 | 6,300 | 0.5 |
| 30/10/2025 |
6.31
|
219,700 | 6.29 | 6.33 | 6.27 | 24,800 | 9,800 | 0.1 |
| 29/10/2025 |
6.30
|
280,100 | 6.13 | 6.31 | 6.13 | 28,800 | 13,000 | 0.1 |
| 28/10/2025 |
6.13
|
188,000 | 6.11 | 6.14 | 6.07 | 9,600 | 15,100 | -0.1 |
| 27/10/2025 |
6.11
|
199,200 | 6.14 | 6.20 | 6.09 | 0 | 7,600 | -0.1 |
| 24/10/2025 |
6.09
|
373,700 | 6.09 | 6.09 | 5.98 | 22,900 | 37,500 | -0.1 |
| 23/10/2025 |
6.09
|
286,300 | 6.10 | 6.20 | 6.09 | 15,200 | 0 | 0.1 |
| 22/10/2025 |
6.09
|
445,000 | 6.01 | 6.19 | 5.93 | 16,700 | 38,600 | -0.2 |
| 21/10/2025 |
6.09
|
830,900 | 6.10 | 6.31 | 5.99 | 74,700 | 83,300 | -0.1 |
| 20/10/2025 |
6.33
|
839,600 | 6.80 | 6.80 | 6.33 | 400 | 44,000 | -0.4 |
| 17/10/2025 |
6.80
|
757,600 | 6.77 | 6.93 | 6.73 | 38,600 | 52,100 | -0.1 |
| 16/10/2025 |
6.73
|
798,600 | 6.63 | 6.87 | 6.63 | 83,300 | 48,600 | 0.3 |
| 15/10/2025 |
6.63
|
336,700 | 6.65 | 6.70 | 6.63 | 0 | 41,100 | -0.4 |
| 14/10/2025 |
6.65
|
601,800 | 6.83 | 6.87 | 6.65 | 0 | 23,900 | -0.2 |
| 13/10/2025 |
6.80
|
693,600 | 6.67 | 6.80 | 6.60 | 123,300 | 39,200 | 0.9 |
| 10/10/2025 |
6.77
|
414,100 | 6.77 | 6.80 | 6.73 | 42,800 | 0 | 0.4 |
| 09/10/2025 |
6.67
|
340,500 | 6.70 | 6.77 | 6.65 | 8,900 | 9,500 | 0.0 |
| 08/10/2025 |
6.67
|
578,200 | 6.83 | 6.83 | 6.64 | 40,200 | 55,700 | -0.2 |
| 07/10/2025 |
6.73
|
283,700 | 6.90 | 6.90 | 6.67 | 0 | 0 | 0 |
| 06/10/2025 |
6.90
|
372,900 | 6.65 | 6.90 | 6.65 | 8,200 | 16,500 | -0.1 |
| 03/10/2025 |
6.60
|
783,400 | 6.83 | 6.83 | 6.57 | 66,200 | 59,800 | 0.1 |
| 02/10/2025 |
6.87
|
467,400 | 7.13 | 7.13 | 6.83 | 100 | 20,900 | -0.2 |
| 01/10/2025 |
7.07
|
201,900 | 7 | 7.07 | 6.90 | 3,600 | 32,000 | -0.3 |
| 30/09/2025 |
6.93
|
904,800 | 7.13 | 7.27 | 6.87 | 72,400 | 66,800 | 0.0 |
| 29/09/2025 |
7.23
|
796,600 | 7.23 | 7.47 | 7.17 | 23,100 | 182,400 | -1.7 |
| 26/09/2025 |
7.27
|
795,500 | 7.50 | 7.50 | 7.27 | 46,700 | 35,800 | 0.1 |
| 25/09/2025 |
7.47
|
809,900 | 7.40 | 7.50 | 7.40 | 31,800 | 17,000 | 0.2 |
| 24/09/2025 |
7.33
|
813,100 | 7.27 | 7.33 | 7.03 | 131,000 | 14,300 | 1.3 |
| 23/09/2025 |
7.20
|
321,700 | 7.40 | 7.40 | 7.20 | 10,000 | 25,300 | -0.2 |
| 22/09/2025 |
7.27
|
576,800 | 7.40 | 7.50 | 7.20 | 58,000 | 40,000 | 0.2 |
| 19/09/2025 |
7.40
|
1,020,600 | 7.23 | 7.47 | 7.10 | 104,500 | 38,400 | 0.7 |
| 18/09/2025 |
7.20
|
804,600 | 7.43 | 7.43 | 7.20 | 7,000 | 85,800 | -0.9 |
| 17/09/2025 |
7.40
|
539,400 | 7.50 | 7.57 | 7.37 | 2,700 | 33,600 | -0.3 |
| 16/09/2025 |
7.50
|
1,168,100 | 7.67 | 7.73 | 7.43 | 10,400 | 130,700 | -1.4 |
| 15/09/2025 |
7.63
|
852,200 | 7.53 | 7.67 | 7.50 | 93,300 | 11,100 | 0.9 |
| 12/09/2025 |
7.50
|
893,900 | 7.53 | 7.63 | 7.47 | 102,500 | 18,300 | 0.9 |
| 11/09/2025 |
7.40
|
1,254,000 | 7.47 | 7.47 | 7.17 | 122,100 | 162,300 | -0.4 |
| 10/09/2025 |
7.53
|
584,300 | 7.67 | 7.67 | 7.40 | 0 | 205,300 | -2.3 |
| 09/09/2025 |
7.60
|
1,040,600 | 7.60 | 7.60 | 7.27 | 48,300 | 50,900 | 0.0 |
| 08/09/2025 |
7.47
|
2,147,200 | 7.93 | 8 | 7.47 | 97,900 | 201,700 | -1.2 |
| 05/09/2025 |
8
|
1,615,800 | 8.37 | 8.43 | 8 | 126,500 | 109,000 | 0.2 |
| 04/09/2025 |
8.27
|
1,229,700 | 8.63 | 8.63 | 8.13 | 6,800 | 233,900 | -2.8 |
| 03/09/2025 |
8.30
|
1,150,000 | 8 | 8.30 | 7.93 | 186,600 | 91,300 | 1.2 |
| 29/08/2025 |
7.93
|
1,776,500 | 7.87 | 8.10 | 7.83 | 81,800 | 114,800 | -0.4 |
| 28/08/2025 |
7.83
|
1,146,400 | 7.87 | 8.03 | 7.67 | 78,700 | 204,500 | -1.5 |
| 27/08/2025 |
7.87
|
1,527,800 | 8.10 | 8.30 | 7.87 | 17,700 | 532,900 | -6.3 |
| 26/08/2025 |
8.13
|
1,403,200 | 7.63 | 8.13 | 7.53 | 134,600 | 73,500 | 0.7 |
| 25/08/2025 |
7.70
|
1,321,900 | 7.93 | 8.07 | 7.63 | 249,800 | 159,800 | 1.1 |
| 22/08/2025 |
7.87
|
2,513,500 | 8.20 | 8.33 | 7.87 | 458,900 | 177,600 | 3.4 |
| 21/08/2025 |
8.33
|
1,845,200 | 8.73 | 8.87 | 8.33 | 125,000 | 243,600 | -1.5 |
| 20/08/2025 |
8.77
|
2,720,600 | 9.07 | 9.10 | 8.53 | 235,600 | 154,700 | 1.0 |