| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.29 | -4.82% | 9,349,700 | 52,200 | 0.3 |
5.49
6.45
5.84
|
|
2 tháng
(2026-01-12) |
-0.76 | -11.71% | 19,611,000 | 41,800 | 0.3 |
5.49
6.60
5.84
|
|
3 tháng
(2025-12-15) |
-0.89 | -13.44% | 25,738,400 | 77,000 | 0.5 |
5.49
6.68
5.84
|
|
6 tháng
(2025-09-15) |
-2.19 | -27.63% | 86,427,900 | -655,000 | -3.7 |
5.49
8.48
5.84
|
|
12 tháng
(2025-03-18) |
-1.67 | -22.57% | 262,894,500 | 1,278,876 | 5.1 |
5.35
8.48
5.84
|
|
24 tháng
(2024-03-25) |
-4.19 | -42.22% | 650,911,800 | 1,265,508 | 10.4 |
5.35
11.03
5.84
|
|
36 tháng
(2023-03-29) |
-1.01 | -15.03% | 1,605,705,700 | 7,739,781 | 87.7 |
5.35
11.03
5.84
|
|
60 tháng
(2021-04-08) |
-3.68 | -39.11% | 3,614,300,200 | 11,145,005 | 134.6 |
5.35
19
5.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
5.84
|
526,000 | 5.73 | 5.88 | 5.65 | 8,500 | 2,871 | 0.0 |
| 12/03/2026 |
5.73
|
346,200 | 5.69 | 5.75 | 5.65 | 200 | 0 | 0.0 |
| 11/03/2026 |
5.71
|
497,200 | 5.62 | 5.73 | 5.56 | 16,900 | 0 | 0.1 |
| 10/03/2026 |
5.54
|
793,500 | 5.60 | 5.69 | 5.48 | 1,700 | 0 | 0.0 |
| 09/03/2026 |
5.49
|
668,300 | 5.65 | 5.67 | 5.49 | 1,700 | 0 | 0.0 |
| 06/03/2026 |
5.90
|
361,900 | 6 | 6 | 5.80 | 5,400 | 0 | 0.0 |
| 05/03/2026 |
6.02
|
486,000 | 6 | 6.10 | 5.94 | 42,800 | 0 | 0.3 |
| 04/03/2026 |
6
|
574,400 | 5.98 | 6.04 | 5.89 | 0 | 28,000 | -0.2 |
| 03/03/2026 |
6
|
574,200 | 6.06 | 6.10 | 5.98 | 2,600 | 19,600 | -0.1 |
| 02/03/2026 |
6.06
|
1,047,400 | 5.99 | 6.16 | 5.96 | 0 | 11,200 | -0.1 |
| 27/02/2026 |
6.30
|
457,600 | 6.35 | 6.42 | 6.30 | 0 | 4,800 | -0.0 |
| 26/02/2026 |
6.45
|
657,000 | 6.45 | 6.45 | 6.28 | 200 | 67,400 | -0.4 |
| 25/02/2026 |
6.40
|
1,050,600 | 6.30 | 6.43 | 6.26 | 20,300 | 4,400 | 0.1 |
| 24/02/2026 |
6.26
|
328,600 | 6.33 | 6.35 | 6.25 | 2,300 | 7,300 | -0.0 |
| 23/02/2026 |
6.30
|
623,900 | 6.16 | 6.30 | 6.14 | 85,500 | 600 | 0.5 |
| 13/02/2026 |
6
|
374,400 | 6.02 | 6.05 | 5.90 | 1,000 | 0 | 0.0 |
| 12/02/2026 |
6
|
193,300 | 6.03 | 6.07 | 6 | 0 | 0 | 0 |
| 11/02/2026 |
6.02
|
315,200 | 6 | 6.07 | 5.97 | 16,800 | 1,900 | 0.1 |
| 10/02/2026 |
5.96
|
279,200 | 6.09 | 6.10 | 5.96 | 200 | 2,100 | -0.0 |
| 09/02/2026 |
6.05
|
393,500 | 6.15 | 6.25 | 6 | 0 | 29,000 | -0.2 |
| 06/02/2026 |
6.10
|
330,700 | 6.23 | 6.38 | 6.10 | 0 | 29,000 | -0.2 |
| 05/02/2026 |
6.25
|
249,000 | 6.39 | 6.40 | 6.25 | 6,600 | 5,900 | 0.0 |
| 04/02/2026 |
6.35
|
529,200 | 6.32 | 6.37 | 6.26 | 15,400 | 5,000 | 0.1 |
| 03/02/2026 |
6.30
|
371,600 | 6.29 | 6.36 | 6.25 | 0 | 11,200 | -0.1 |
| 02/02/2026 |
6.26
|
272,400 | 6.34 | 6.38 | 6.24 | 200 | 0 | 0.0 |
| 30/01/2026 |
6.32
|
488,800 | 6.27 | 6.39 | 6.27 | 49,700 | 0 | 0.3 |
| 29/01/2026 |
6.23
|
295,300 | 6.14 | 6.29 | 6.14 | 300 | 12,100 | -0.1 |
| 28/01/2026 |
6.14
|
392,200 | 6.15 | 6.21 | 6.13 | 1,000 | 15,900 | -0.1 |
| 27/01/2026 |
6.15
|
531,400 | 6.25 | 6.30 | 6.15 | 500 | 51,300 | -0.3 |
| 26/01/2026 |
6.27
|
526,800 | 6.38 | 6.40 | 6.27 | 0 | 46,400 | -0.3 |
| 23/01/2026 |
6.38
|
346,200 | 6.45 | 6.48 | 6.37 | 3,200 | 15,400 | -0.1 |
| 22/01/2026 |
6.44
|
701,600 | 6.47 | 6.47 | 6.39 | 54,800 | 100 | 0.4 |
| 21/01/2026 |
6.41
|
387,000 | 6.45 | 6.47 | 6.36 | 1,000 | 36,900 | -0.2 |
| 20/01/2026 |
6.45
|
380,600 | 6.49 | 6.49 | 6.40 | 42,700 | 100 | 0.3 |
| 19/01/2026 |
6.44
|
481,300 | 6.51 | 6.51 | 6.42 | 28,900 | 2,300 | 0.2 |
| 16/01/2026 |
6.43
|
452,100 | 6.57 | 6.59 | 6.43 | 15,400 | 30,300 | -0.1 |
| 15/01/2026 |
6.52
|
487,100 | 6.57 | 6.61 | 6.50 | 3,700 | 2,600 | 0.0 |
| 14/01/2026 |
6.57
|
506,900 | 6.56 | 6.63 | 6.52 | 100 | 1,100 | -0.0 |
| 13/01/2026 |
6.60
|
869,700 | 6.50 | 6.61 | 6.49 | 9,400 | 2,700 | 0.0 |
| 12/01/2026 |
6.49
|
988,700 | 6.37 | 6.49 | 6.24 | 55,900 | 0 | 0.4 |
| 09/01/2026 |
6.38
|
225,300 | 6.40 | 6.49 | 6.34 | 1,600 | 0 | 0.0 |
| 08/01/2026 |
6.40
|
381,400 | 6.46 | 6.51 | 6.40 | 1,900 | 300 | 0.0 |
| 07/01/2026 |
6.46
|
483,300 | 6.36 | 6.51 | 6.36 | 6,100 | 0 | 0.0 |
| 06/01/2026 |
6.35
|
445,400 | 6.40 | 6.41 | 6.35 | 0 | 0 | 0 |
| 05/01/2026 |
6.40
|
223,100 | 6.45 | 6.49 | 6.40 | 0 | 0 | 0 |
| 31/12/2025 |
6.44
|
355,500 | 6.47 | 6.49 | 6.41 | 0 | 0 | 0 |
| 30/12/2025 |
6.47
|
203,700 | 6.50 | 6.59 | 6.47 | 0 | 0 | 0 |
| 29/12/2025 |
6.52
|
213,900 | 6.52 | 6.55 | 6.49 | 600 | 1,000 | -0.0 |
| 26/12/2025 |
6.52
|
497,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 25/12/2025 |
6.58
|
490,300 | 6.58 | 6.64 | 6.58 | 0 | 6,500 | -0.0 |
| 24/12/2025 |
6.60
|
332,300 | 6.63 | 6.64 | 6.60 | 700 | 300 | 0.0 |
| 23/12/2025 |
6.63
|
273,100 | 6.62 | 6.73 | 6.61 | 1,000 | 3,400 | -0.0 |
| 22/12/2025 |
6.62
|
326,700 | 6.62 | 6.67 | 6.59 | 0 | 5,500 | -0.0 |
| 19/12/2025 |
6.58
|
412,800 | 6.62 | 6.65 | 6.56 | 0 | 11,300 | -0.1 |
| 18/12/2025 |
6.61
|
195,500 | 6.67 | 6.71 | 6.61 | 0 | 0 | 0 |
| 17/12/2025 |
6.65
|
177,200 | 6.70 | 6.76 | 6.65 | 800 | 0 | 0.0 |
| 16/12/2025 |
6.68
|
430,700 | 6.63 | 6.73 | 6.57 | 48,800 | 0 | 0.3 |
| 15/12/2025 |
6.62
|
459,900 | 6.60 | 6.70 | 6.60 | 2,000 | 0 | 0.0 |
| 12/12/2025 |
6.60
|
327,800 | 6.85 | 6.89 | 6.60 | 5,400 | 7,100 | -0.0 |
| 11/12/2025 |
6.85
|
233,800 | 6.93 | 6.96 | 6.84 | 0 | 0 | 0 |
| 10/12/2025 |
6.91
|
236,700 | 6.78 | 6.91 | 6.74 | 500 | 0 | 0.0 |
| 09/12/2025 |
6.78
|
316,600 | 6.90 | 6.90 | 6.76 | 0 | 39,700 | -0.3 |
| 08/12/2025 |
6.86
|
266,000 | 6.92 | 6.96 | 6.86 | 0 | 0 | 0 |
| 05/12/2025 |
6.92
|
189,300 | 6.98 | 6.99 | 6.92 | 0 | 2,000 | -0.0 |
| 04/12/2025 |
6.97
|
628,300 | 6.95 | 7 | 6.95 | 11,300 | 0 | 0.1 |
| 03/12/2025 |
6.94
|
273,400 | 6.90 | 6.97 | 6.89 | 27,800 | 0 | 0.2 |
| 02/12/2025 |
6.90
|
268,600 | 6.90 | 6.90 | 6.81 | 0 | 900 | -0.0 |
| 01/12/2025 |
6.89
|
347,000 | 6.91 | 6.99 | 6.88 | 400 | 24,500 | -0.2 |
| 28/11/2025 |
6.96
|
424,900 | 7.01 | 7.03 | 6.94 | 600 | 800 | -0.0 |
| 27/11/2025 |
7.03
|
252,900 | 7.03 | 7.04 | 6.97 | 0 | 12,000 | -0.1 |
| 26/11/2025 |
7.04
|
174,500 | 6.98 | 7.06 | 6.98 | 0 | 0 | 0 |
| 25/11/2025 |
7.01
|
356,100 | 7.04 | 7.08 | 6.90 | 0 | 0 | 0 |
| 24/11/2025 |
7.03
|
204,900 | 7.06 | 7.09 | 7.03 | 0 | 0 | 0 |
| 21/11/2025 |
7.06
|
479,300 | 7.15 | 7.15 | 7.01 | 0 | 12,600 | -0.1 |
| 20/11/2025 |
7.15
|
767,300 | 7.10 | 7.21 | 7.08 | 0 | 37,300 | -0.3 |
| 19/11/2025 |
7.09
|
366,500 | 7.15 | 7.20 | 6.99 | 1,000 | 16,900 | -0.1 |
| 18/11/2025 |
7.20
|
1,013,900 | 7.01 | 7.24 | 7 | 13,100 | 4,600 | 0.1 |
| 17/11/2025 |
6.99
|
473,700 | 6.94 | 7.03 | 6.90 | 45,500 | 2,000 | 0.3 |
| 14/11/2025 |
6.89
|
243,800 | 6.89 | 6.94 | 6.85 | 0 | 0 | 0 |
| 13/11/2025 |
6.90
|
336,400 | 6.90 | 6.97 | 6.87 | 21,100 | 18,700 | 0.0 |
| 12/11/2025 |
6.89
|
710,200 | 6.80 | 6.99 | 6.75 | 2,500 | 22,600 | -0.1 |
| 11/11/2025 |
6.78
|
214,000 | 6.76 | 6.83 | 6.71 | 1,000 | 17,400 | -0.1 |
| 10/11/2025 |
6.80
|
165,500 | 6.82 | 6.83 | 6.73 | 100 | 12,800 | -0.1 |
| 07/11/2025 |
6.84
|
294,400 | 6.86 | 6.86 | 6.74 | 0 | 65,900 | -0.4 |
| 06/11/2025 |
6.86
|
199,100 | 6.94 | 6.94 | 6.80 | 0 | 5,000 | -0.0 |
| 05/11/2025 |
6.88
|
191,800 | 6.93 | 6.93 | 6.81 | 100 | 21,300 | -0.1 |
| 04/11/2025 |
6.92
|
448,900 | 6.80 | 6.92 | 6.68 | 17,700 | 38,700 | -0.1 |
| 03/11/2025 |
6.85
|
361,200 | 7.01 | 7.01 | 6.85 | 17,000 | 33,500 | -0.1 |
| 31/10/2025 |
7.01
|
382,000 | 7.04 | 7.10 | 7.01 | 100 | 39,500 | -0.3 |
| 30/10/2025 |
7.05
|
467,200 | 7.02 | 7.19 | 7.02 | 7,600 | 54,300 | -0.3 |
| 29/10/2025 |
7.02
|
596,200 | 6.89 | 7.10 | 6.88 | 17,300 | 8,500 | 0.1 |
| 28/10/2025 |
6.87
|
349,000 | 6.84 | 6.87 | 6.70 | 23,800 | 43,500 | -0.1 |
| 27/10/2025 |
6.84
|
355,300 | 6.87 | 6.91 | 6.78 | 300 | 46,200 | -0.3 |
| 24/10/2025 |
6.76
|
325,000 | 6.81 | 6.83 | 6.69 | 27,100 | 56,300 | -0.2 |
| 23/10/2025 |
6.80
|
431,100 | 6.80 | 6.90 | 6.80 | 15,600 | 5,200 | 0.1 |
| 22/10/2025 |
6.80
|
357,200 | 6.83 | 6.87 | 6.69 | 8,500 | 36,300 | -0.2 |
| 21/10/2025 |
6.77
|
1,052,300 | 6.70 | 6.80 | 6.50 | 117,600 | 89,400 | 0.2 |
| 20/10/2025 |
6.62
|
826,400 | 7.12 | 7.20 | 6.62 | 14,100 | 102,200 | -0.6 |
| 17/10/2025 |
7.11
|
662,000 | 7.08 | 7.22 | 7.08 | 17,300 | 98,500 | -0.6 |
| 16/10/2025 |
7.09
|
794,000 | 7.01 | 7.17 | 7.01 | 49,400 | 43,600 | 0.0 |