| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.40 | -6.67% | 1,987,300 | 10,700 | 0.1 |
5.50
6
5.60
|
|
2 tháng
(2026-03-02) |
-0.50 | -8.20% | 4,939,700 | 22,000 | 0.1 |
5.40
6.10
5.60
|
|
3 tháng
(2026-01-29) |
-0.60 | -9.68% | 7,138,700 | 17,200 | 0.1 |
5.40
6.60
5.60
|
|
6 tháng
(2025-10-31) |
-1.60 | -22.22% | 18,616,800 | 23,000 | 0.2 |
5.40
7.60
5.60
|
|
12 tháng
(2025-05-05) |
0.10 | 1.82% | 131,736,600 | 1,622,000 | 10.7 |
5.40
10.40
5.60
|
|
24 tháng
(2024-05-09) |
1.10 | 24.44% | 331,252,695 | 1,039,669 | 4.8 |
4.30
11.30
5.60
|
|
36 tháng
(2023-05-15) |
-9 | -61.64% | 549,177,875 | 1,833,714 | 9.6 |
3.70
15.90
5.60
|
|
60 tháng
(2021-05-25) |
-4.92 | -46.79% | 711,212,918 | 1,335,466 | -22.7 |
3.70
46.36
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
5.60
|
28,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/04/2026 |
5.60
|
48,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/04/2026 |
5.60
|
65,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
65,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/04/2026 |
5.50
|
107,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/04/2026 |
5.70
|
43,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/04/2026 |
5.70
|
100,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/04/2026 |
5.70
|
51,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/04/2026 |
5.70
|
129,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/04/2026 |
5.70
|
237,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/04/2026 |
5.80
|
50,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.80
|
107,900 | 5.90 | 5.90 | 5.70 | 0 | 1,800 | 0 |
| 13/04/2026 |
5.80
|
129,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/04/2026 |
5.90
|
96,000 | 5.80 | 5.90 | 5.70 | 0 | 1,800 | 0 |
| 09/04/2026 |
5.80
|
111,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/04/2026 |
5.70
|
76,200 | 5.70 | 5.80 | 5.60 | 0 | 2,000 | 0 |
| 07/04/2026 |
5.50
|
48,200 | 5.60 | 5.60 | 5.50 | 3,000 | 100 | -0.0 |
| 06/04/2026 |
5.60
|
47,700 | 5.80 | 5.80 | 5.60 | 4,600 | 100 | 0.0 |
| 03/04/2026 |
5.70
|
27,200 | 5.90 | 5.90 | 5.70 | 11,700 | 0 | 0.1 |
| 02/04/2026 |
5.90
|
84,200 | 5.80 | 5.90 | 5.70 | 0 | 2,800 | -0.0 |
| 01/04/2026 |
5.90
|
66,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 31/03/2026 |
5.90
|
180,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/03/2026 |
6
|
112,300 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 27/03/2026 |
6
|
278,900 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 26/03/2026 |
5.70
|
47,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/03/2026 |
5.70
|
126,900 | 5.60 | 5.80 | 5.50 | 7,900 | 0 | 0.0 |
| 24/03/2026 |
5.60
|
96,200 | 5.60 | 5.80 | 5.60 | 7,900 | 0 | 0.0 |
| 23/03/2026 |
5.40
|
65,500 | 5.50 | 5.60 | 5.40 | 0 | 3,300 | -0.0 |
| 20/03/2026 |
5.60
|
89,900 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 19/03/2026 |
5.70
|
49,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/03/2026 |
5.70
|
88,100 | 5.70 | 5.70 | 5.60 | 4,600 | 0 | 0.0 |
| 17/03/2026 |
5.70
|
120,000 | 5.90 | 6 | 5.70 | 0 | 3,900 | -0.0 |
| 16/03/2026 |
5.80
|
112,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/03/2026 |
5.70
|
71,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/03/2026 |
5.80
|
55,000 | 5.60 | 5.80 | 5.60 | 2,900 | 0 | 0.0 |
| 11/03/2026 |
5.80
|
130,200 | 5.60 | 5.80 | 5.50 | 11,000 | 1,500 | 0.1 |
| 10/03/2026 |
5.60
|
275,100 | 5.40 | 5.90 | 5.40 | 0 | 11,700 | -0.1 |
| 09/03/2026 |
5.40
|
475,600 | 5.90 | 5.90 | 5.40 | 0 | 11,700 | -0.1 |
| 06/03/2026 |
6
|
90,200 | 6 | 6 | 5.90 | 1,500 | 0 | 0.0 |
| 05/03/2026 |
6
|
220,000 | 6 | 6.20 | 6 | 11,700 | 0 | 0.1 |
| 04/03/2026 |
6
|
172,400 | 6 | 6.10 | 5.80 | 1,400 | 7,500 | -0.0 |
| 03/03/2026 |
6.10
|
119,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 02/03/2026 |
6.10
|
268,200 | 6.20 | 6.20 | 5.90 | 12,400 | 10,400 | 0.0 |
| 27/02/2026 |
6.30
|
65,300 | 6.30 | 6.40 | 6.30 | 7,500 | 0 | 0.0 |
| 26/02/2026 |
6.30
|
80,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/02/2026 |
6.50
|
144,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/02/2026 |
6.40
|
105,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/02/2026 |
6.60
|
430,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 13/02/2026 |
6.10
|
77,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 12/02/2026 |
6.10
|
67,400 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 11/02/2026 |
6.20
|
76,200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 10/02/2026 |
6.10
|
60,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 09/02/2026 |
6.10
|
66,200 | 6.20 | 6.20 | 6 | 0 | 19,300 | -0.1 |
| 06/02/2026 |
6.10
|
92,600 | 6.30 | 6.30 | 6 | 0 | 5,700 | -0.0 |
| 05/02/2026 |
6.20
|
84,300 | 6.30 | 6.40 | 6.20 | 0 | 5,700 | -0.0 |
| 04/02/2026 |
6.30
|
112,600 | 6.50 | 6.50 | 6.30 | 12,400 | 10,400 | 0.0 |
| 03/02/2026 |
6.40
|
165,100 | 6.40 | 6.50 | 6.30 | 9,800 | 1,600 | 0.1 |
| 02/02/2026 |
6.40
|
248,400 | 6.40 | 6.70 | 6.40 | 9,800 | 1,600 | 0.1 |
| 30/01/2026 |
6.30
|
152,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 29/01/2026 |
6.20
|
171,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/01/2026 |
6.20
|
94,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 27/01/2026 |
6.40
|
102,400 | 6.50 | 6.50 | 6.30 | 0 | 8,200 | -0.1 |
| 26/01/2026 |
6.40
|
194,200 | 6.40 | 6.60 | 6.30 | 0 | 8,400 | -0.1 |
| 23/01/2026 |
6.50
|
160,200 | 6.60 | 6.70 | 6.40 | 10,600 | 0 | 0.1 |
| 22/01/2026 |
6.60
|
205,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 21/01/2026 |
6.50
|
170,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 20/01/2026 |
6.40
|
110,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 19/01/2026 |
6.50
|
101,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/01/2026 |
6.60
|
150,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/01/2026 |
6.60
|
230,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 14/01/2026 |
6.60
|
292,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 13/01/2026 |
6.60
|
256,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 12/01/2026 |
6.70
|
321,100 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 09/01/2026 |
6.60
|
361,600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 08/01/2026 |
6.70
|
255,500 | 6.80 | 6.90 | 6.60 | 0 | 2,500 | -0.0 |
| 07/01/2026 |
6.80
|
172,500 | 6.80 | 6.90 | 6.70 | 5,700 | 0 | 0.0 |
| 06/01/2026 |
6.70
|
347,800 | 6.70 | 6.80 | 6.50 | 0 | 100 | -0.0 |
| 05/01/2026 |
6.70
|
261,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 31/12/2025 |
7
|
66,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/12/2025 |
7.10
|
164,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/12/2025 |
7.10
|
190,200 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 26/12/2025 |
6.90
|
265,700 | 7.10 | 7.30 | 6.90 | 17,900 | 4,900 | 0.1 |
| 25/12/2025 |
7.20
|
238,400 | 7.60 | 7.60 | 7.20 | 2,600 | 19,000 | -0.1 |
| 24/12/2025 |
7.60
|
908,500 | 7 | 7.60 | 6.90 | 0 | 0 | 0 |
| 23/12/2025 |
7
|
359,300 | 6.80 | 7 | 6.80 | 4,900 | 0 | 0.0 |
| 22/12/2025 |
6.80
|
83,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 19/12/2025 |
6.80
|
72,500 | 6.70 | 6.90 | 6.60 | 0 | 900 | -0.0 |
| 18/12/2025 |
6.80
|
65,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 17/12/2025 |
6.80
|
22,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/12/2025 |
6.90
|
253,100 | 6.60 | 7 | 6.60 | 3,500 | 0 | 0.0 |
| 15/12/2025 |
6.70
|
116,300 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 12/12/2025 |
6.60
|
249,500 | 6.90 | 6.90 | 6.60 | 0 | 3,500 | -0.0 |
| 11/12/2025 |
6.90
|
111,400 | 6.90 | 6.90 | 6.70 | 16,400 | 0 | 0.1 |
| 10/12/2025 |
6.80
|
143,800 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 09/12/2025 |
6.80
|
337,100 | 7 | 7 | 6.60 | 0 | 12,600 | -0.1 |
| 08/12/2025 |
7
|
99,900 | 7 | 7.10 | 6.90 | 0 | 8,600 | -0.1 |
| 05/12/2025 |
7
|
189,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 04/12/2025 |
7.10
|
173,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 03/12/2025 |
7
|
160,200 | 7.10 | 7.10 | 6.90 | 6,500 | 6,300 | 0.0 |
| 02/12/2025 |
7.10
|
67,200 | 7.10 | 7.10 | 6.90 | 0 | 2,900 | -0.0 |