| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.34 | 5.61% | 5,828,700 | 13,800 | 0 |
5.90
6.43
6.43
|
|
2 tháng
(2026-07-13) |
0.84 | 15.11% | 10,743,800 | 29,600 | 0 |
5.31
6.43
6.43
|
|
3 tháng
(2026-06-15) |
0.79 | 14.08% | 12,721,700 | 38,700 | 0 |
5.31
6.43
6.43
|
|
6 tháng
(2026-03-16) |
0.67 | 11.69% | 21,701,400 | -16,101 | -0.2 |
5.31
6.43
6.43
|
|
12 tháng
(2025-09-16) |
-0.33 | -4.90% | 60,385,000 | -680,501 | -4.5 |
5.31
7.34
6.43
|
|
24 tháng
(2024-09-23) |
0.07 | 1.11% | 198,656,100 | -1,448,306 | -8.4 |
5.31
7.50
6.43
|
|
36 tháng
(2023-09-27) |
-1.70 | -20.99% | 544,669,500 | -656,822 | -2.7 |
5.31
10.90
6.43
|
|
60 tháng
(2021-10-07) |
-26.56 | -80.58% | 2,013,491,200 | -13,390,254 | -241.7 |
5.31
36.32
6.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2026 |
6.70
|
997,600 | 6.50 | 6.84 | 6.40 | 20,900 | 24,000 | 0 |
| 11/09/2026 |
6.43
|
472,000 | 6.41 | 6.55 | 6.40 | 12,500 | 2,600 | 0 |
| 10/09/2026 |
6.40
|
233,500 | 6.40 | 6.47 | 6.25 | 0 | 5,800 | 0 |
| 09/09/2026 |
6.40
|
424,600 | 6.35 | 6.54 | 6.25 | 0 | 12,300 | 0 |
| 08/09/2026 |
6.38
|
519,700 | 5.97 | 6.38 | 5.91 | 16,700 | 11,000 | 0 |
| 07/09/2026 |
5.97
|
235,900 | 6.10 | 6.10 | 5.95 | 5,700 | 7,700 | 0 |
| 04/09/2026 |
6.04
|
251,100 | 6.10 | 6.12 | 6.04 | 0 | 3,000 | 0 |
| 03/09/2026 |
6.10
|
438,800 | 5.91 | 6.10 | 5.91 | 10,900 | 0 | 0 |
| 28/08/2026 |
5.90
|
290,800 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 27/08/2026 |
5.97
|
252,600 | 5.90 | 5.97 | 5.90 | 5,400 | 0 | 0 |
| 26/08/2026 |
5.93
|
111,400 | 5.88 | 6 | 5.88 | 6,200 | 0 | 0 |
| 25/08/2026 |
5.91
|
203,700 | 5.89 | 5.93 | 5.89 | 5,700 | 2,000 | 0 |
| 24/08/2026 |
5.92
|
298,700 | 5.93 | 6.07 | 5.92 | 0 | 2,300 | 0 |
| 21/08/2026 |
5.96
|
135,000 | 6 | 6 | 5.90 | 0 | 3,900 | 0 |
| 20/08/2026 |
6
|
242,100 | 6.10 | 6.16 | 5.99 | 900 | 2,000 | 0 |
| 19/08/2026 |
6.10
|
545,100 | 6.14 | 6.14 | 5.98 | 0 | 0 | 0 |
| 18/08/2026 |
6.10
|
203,600 | 6.08 | 6.13 | 6.01 | 0 | 0 | 0 |
| 17/08/2026 |
6
|
271,400 | 6.10 | 6.10 | 6 | 2,800 | 0 | 0 |
| 14/08/2026 |
6.09
|
207,500 | 6.12 | 6.14 | 6.07 | 0 | 1,000 | 0 |
| 13/08/2026 |
6.12
|
516,400 | 6.05 | 6.20 | 6.05 | 10,000 | 0 | 0 |
| 12/08/2026 |
6.06
|
446,800 | 6.19 | 6.19 | 6.06 | 500 | 0 | 0 |
| 11/08/2026 |
6.16
|
736,800 | 5.84 | 6.20 | 5.84 | 0 | 0 | 0 |
| 10/08/2026 |
5.83
|
283,100 | 5.82 | 5.86 | 5.76 | 1,900 | 0 | 0 |
| 07/08/2026 |
5.76
|
324,200 | 5.72 | 5.84 | 5.72 | 5,000 | 0 | 0 |
| 06/08/2026 |
5.76
|
190,000 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 05/08/2026 |
5.70
|
483,900 | 5.60 | 5.80 | 5.54 | 0 | 0 | 0 |
| 04/08/2026 |
5.63
|
295,800 | 5.62 | 5.71 | 5.45 | 0 | 0 | 0 |
| 03/08/2026 |
5.62
|
165,000 | 5.55 | 5.62 | 5.55 | 5,300 | 0 | 0 |
| 31/07/2026 |
5.55
|
87,100 | 5.69 | 5.70 | 5.55 | 0 | 2,500 | 0 |
| 30/07/2026 |
5.61
|
344,800 | 5.65 | 5.70 | 5.52 | 4,200 | 4,400 | 0 |
| 29/07/2026 |
5.39
|
166,200 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
| 28/07/2026 |
5.35
|
147,600 | 5.33 | 5.44 | 5.30 | 6,600 | 0 | 0 |
| 27/07/2026 |
5.34
|
159,200 | 5.35 | 5.38 | 5.34 | 0 | 0 | 0 |
| 24/07/2026 |
5.35
|
151,000 | 5.31 | 5.48 | 5.31 | 800 | 8,300 | 0 |
| 23/07/2026 |
5.34
|
98,400 | 5.25 | 5.49 | 5.25 | 1,100 | 0 | 0 |
| 22/07/2026 |
5.31
|
77,500 | 5.34 | 5.34 | 5.29 | 0 | 2,500 | 0 |
| 21/07/2026 |
5.34
|
113,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/07/2026 |
5.34
|
340,200 | 5.45 | 5.48 | 5.34 | 4,000 | 0 | 0 |
| 17/07/2026 |
5.48
|
98,400 | 5.47 | 5.49 | 5.45 | 0 | 0 | 0 |
| 16/07/2026 |
5.46
|
293,100 | 5.49 | 5.54 | 5.40 | 1,700 | 0 | 0 |
| 15/07/2026 |
5.49
|
91,400 | 5.51 | 5.57 | 5.48 | 0 | 0 | 0 |
| 14/07/2026 |
5.58
|
84,200 | 5.56 | 5.58 | 5.47 | 3,900 | 0 | 0 |
| 13/07/2026 |
5.56
|
183,400 | 5.49 | 5.56 | 5.44 | 0 | 1,000 | 0 |
| 10/07/2026 |
5.49
|
123,900 | 5.53 | 5.58 | 5.48 | 0 | 2,600 | 0 |
| 09/07/2026 |
5.49
|
108,400 | 5.49 | 5.50 | 5.45 | 2,300 | 0 | 0 |
| 08/07/2026 |
5.48
|
63,300 | 5.49 | 5.62 | 5.48 | 0 | 5,500 | 0 |
| 07/07/2026 |
5.47
|
97,100 | 5.45 | 5.57 | 5.43 | 0 | 400 | 0 |
| 06/07/2026 |
5.40
|
128,500 | 5.46 | 5.50 | 5.38 | 0 | 800 | 0 |
| 03/07/2026 |
5.46
|
169,600 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
| 02/07/2026 |
5.49
|
59,600 | 5.51 | 5.52 | 5.49 | 0 | 0 | 0 |
| 01/07/2026 |
5.51
|
54,300 | 5.50 | 5.52 | 5.48 | 0 | 0 | 0 |
| 30/06/2026 |
5.50
|
95,000 | 5.50 | 5.54 | 5.50 | 0 | 0 | 0 |
| 29/06/2026 |
5.51
|
155,800 | 5.50 | 5.51 | 5.46 | 0 | 0 | 0 |
| 26/06/2026 |
5.50
|
57,100 | 5.50 | 5.52 | 5.48 | 0 | 0 | 0 |
| 25/06/2026 |
5.50
|
60,700 | 5.50 | 5.60 | 5.49 | 0 | 1,500 | 0 |
| 24/06/2026 |
5.50
|
66,600 | 5.51 | 5.60 | 5.49 | 0 | 0 | 0 |
| 23/06/2026 |
5.51
|
46,100 | 5.58 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/06/2026 |
5.58
|
38,900 | 5.53 | 5.67 | 5.53 | 0 | 0 | 0 |
| 19/06/2026 |
5.54
|
284,100 | 5.55 | 5.61 | 5.50 | 6,900 | 0 | 0 |
| 18/06/2026 |
5.61
|
101,500 | 5.63 | 5.69 | 5.60 | 11,500 | 0 | 0 |
| 17/06/2026 |
5.69
|
161,100 | 5.59 | 5.80 | 5.58 | 0 | 800 | 0 |
| 16/06/2026 |
5.59
|
86,600 | 5.61 | 5.64 | 5.56 | 0 | 0 | 0 |
| 15/06/2026 |
5.61
|
19,700 | 5.70 | 5.70 | 5.56 | 0 | 0 | 0 |
| 12/06/2026 |
5.56
|
215,100 | 5.58 | 5.76 | 5.56 | 0 | 0 | 0 |
| 11/06/2026 |
5.55
|
126,400 | 5.51 | 5.56 | 5.43 | 800 | 0 | 0 |
| 10/06/2026 |
5.52
|
100,000 | 5.44 | 5.52 | 5.44 | 0 | 300 | 0 |
| 09/06/2026 |
5.48
|
112,700 | 5.39 | 5.51 | 5.35 | 0 | 0 | 0 |
| 08/06/2026 |
5.44
|
115,300 | 5.45 | 5.48 | 5.41 | 0 | 11,101 | 0 |
| 05/06/2026 |
5.45
|
146,200 | 5.45 | 5.51 | 5.42 | 0 | 3,000 | 0 |
| 04/06/2026 |
5.45
|
101,900 | 5.47 | 5.53 | 5.44 | 0 | 0 | 0 |
| 03/06/2026 |
5.46
|
196,900 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
| 02/06/2026 |
5.47
|
199,900 | 5.52 | 5.53 | 5.46 | 100 | 1,000 | 0 |
| 01/06/2026 |
5.55
|
153,700 | 5.54 | 5.56 | 5.51 | 0 | 0 | 0 |
| 29/05/2026 |
5.55
|
163,300 | 5.60 | 5.61 | 5.55 | 1,700 | 2,900 | 0 |
| 28/05/2026 |
5.55
|
182,200 | 5.52 | 5.61 | 5.52 | 0 | 4,800 | 0 |
| 27/05/2026 |
5.52
|
95,500 | 5.52 | 5.56 | 5.49 | 0 | 5,700 | 0 |
| 26/05/2026 |
5.51
|
79,100 | 5.52 | 5.58 | 5.51 | 1,000 | 0 | 0 |
| 25/05/2026 |
5.56
|
115,300 | 5.54 | 5.58 | 5.50 | 0 | 600 | 0 |
| 22/05/2026 |
5.54
|
125,600 | 5.56 | 5.57 | 5.48 | 0 | 100 | 0 |
| 21/05/2026 |
5.56
|
219,200 | 5.59 | 5.62 | 5.53 | 100 | 0 | 0 |
| 20/05/2026 |
5.58
|
206,800 | 5.68 | 5.70 | 5.53 | 7,100 | 100 | 0 |
| 19/05/2026 |
5.68
|
137,200 | 5.69 | 5.80 | 5.64 | 0 | 8,000 | 0 |
| 18/05/2026 |
5.65
|
134,100 | 5.69 | 5.71 | 5.63 | 8,600 | 6,300 | 0 |
| 15/05/2026 |
5.71
|
90,200 | 5.71 | 5.72 | 5.68 | 0 | 2,200 | 0 |
| 14/05/2026 |
5.70
|
57,100 | 5.78 | 5.78 | 5.70 | 1,800 | 0 | 0 |
| 13/05/2026 |
5.71
|
100,900 | 5.75 | 5.76 | 5.68 | 2,200 | 0 | 0 |
| 12/05/2026 |
5.75
|
63,600 | 5.68 | 5.79 | 5.66 | 2,500 | 800 | 0 |
| 11/05/2026 |
5.70
|
94,600 | 5.78 | 5.78 | 5.69 | 0 | 4,800 | 0 |
| 08/05/2026 |
5.78
|
89,100 | 5.80 | 5.85 | 5.74 | 0 | 0 | 0 |
| 07/05/2026 |
5.80
|
213,500 | 5.80 | 5.85 | 5.79 | 2,200 | 0 | 0 |
| 06/05/2026 |
5.89
|
265,900 | 5.84 | 5.96 | 5.78 | 5,500 | 4,900 | 0 |
| 05/05/2026 |
5.84
|
213,100 | 5.95 | 5.95 | 5.81 | 0 | 0 | 0 |
| 04/05/2026 |
5.95
|
346,000 | 6.08 | 6.08 | 5.89 | 4,300 | 0 | 0 |
| 29/04/2026 |
5.83
|
644,700 | 5.51 | 5.85 | 5.48 | 600 | 6,200 | 0 |
| 28/04/2026 |
5.47
|
122,100 | 5.49 | 5.50 | 5.46 | 0 | 0 | 0 |
| 24/04/2026 |
5.48
|
117,600 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 |
| 23/04/2026 |
5.54
|
81,300 | 5.55 | 5.56 | 5.48 | 0 | 2,900 | 0 |
| 22/04/2026 |
5.55
|
185,900 | 5.54 | 5.56 | 5.50 | 1,800 | 0 | 0 |
| 21/04/2026 |
5.53
|
72,600 | 5.59 | 5.60 | 5.53 | 0 | 0 | 0 |
| 20/04/2026 |
5.55
|
90,400 | 5.58 | 5.65 | 5.52 | 0 | 0 | 0 |
| 17/04/2026 |
5.58
|
97,900 | 5.58 | 5.58 | 5.55 | 0 | 0 | 0 |