| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.27 | -4.66% | 932,100 | -12,700 | 0 |
5.50
5.86
5.55
|
|
2 tháng
(2026-04-13) |
-0.48 | -7.99% | 1,860,900 | -75,950 | 0 |
5.50
6.03
5.55
|
|
3 tháng
(2026-03-16) |
-0.72 | -11.52% | 3,869,600 | -108,250 | -0.2 |
5.50
6.30
5.55
|
|
6 tháng
(2025-12-15) |
-0.86 | -13.46% | 11,913,300 | -402,450 | -2.0 |
5.50
7.15
5.55
|
|
12 tháng
(2025-06-17) |
-1.01 | -15.44% | 51,328,500 | -160,950 | -0.4 |
5.50
7.86
5.55
|
|
24 tháng
(2024-06-24) |
-5.57 | -50.18% | 144,096,800 | 1,032,909 | 4.1 |
5.50
11.60
5.55
|
|
36 tháng
(2023-06-28) |
-4.57 | -45.25% | 365,546,900 | 5,216,839 | 42.6 |
5.50
11.70
5.55
|
|
60 tháng
(2021-07-08) |
-5.70 | -50.75% | 959,162,300 | 1,223,558 | -119.1 |
5.20
24
5.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
5.55
|
59,000 | 5.53 | 5.58 | 5.52 | 0 | 0 | 0 |
| 11/06/2026 |
5.53
|
56,800 | 5.51 | 5.55 | 5.50 | 0 | 0 | 0 |
| 10/06/2026 |
5.54
|
68,600 | 5.56 | 5.60 | 5.53 | 0 | 0 | 0 |
| 09/06/2026 |
5.50
|
15,600 | 5.53 | 5.61 | 5.47 | 0 | 0 | 0 |
| 08/06/2026 |
5.51
|
22,400 | 5.52 | 5.59 | 5.50 | 3,000 | 300 | 0 |
| 05/06/2026 |
5.61
|
58,300 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 |
| 04/06/2026 |
5.62
|
26,300 | 5.61 | 5.62 | 5.60 | 0 | 2,500 | 0 |
| 03/06/2026 |
5.62
|
32,400 | 5.61 | 5.64 | 5.60 | 0 | 0 | 0 |
| 02/06/2026 |
5.64
|
86,100 | 5.69 | 5.71 | 5.60 | 0 | 2,300 | 0 |
| 01/06/2026 |
5.69
|
17,300 | 5.70 | 5.76 | 5.67 | 0 | 1,200 | 0 |
| 29/05/2026 |
5.69
|
21,700 | 5.70 | 5.72 | 5.68 | 0 | 2,400 | 0 |
| 28/05/2026 |
5.70
|
27,300 | 5.75 | 5.76 | 5.70 | 0 | 0 | 0 |
| 27/05/2026 |
5.75
|
16,400 | 5.75 | 5.79 | 5.72 | 100 | 200 | 0 |
| 26/05/2026 |
5.75
|
30,900 | 5.78 | 5.78 | 5.70 | 800 | 500 | 0 |
| 25/05/2026 |
5.75
|
9,500 | 5.75 | 5.79 | 5.74 | 0 | 0 | 0 |
| 22/05/2026 |
5.74
|
62,300 | 5.75 | 5.77 | 5.70 | 0 | 0 | 0 |
| 21/05/2026 |
5.76
|
41,100 | 5.69 | 5.80 | 5.69 | 0 | 0 | 0 |
| 20/05/2026 |
5.70
|
105,800 | 5.81 | 5.82 | 5.66 | 5,600 | 100 | 0 |
| 19/05/2026 |
5.79
|
53,500 | 5.84 | 5.85 | 5.79 | 0 | 5,900 | 0 |
| 18/05/2026 |
5.83
|
36,500 | 5.84 | 5.85 | 5.80 | 0 | 300 | 0 |
| 15/05/2026 |
5.85
|
25,400 | 5.82 | 5.86 | 5.80 | 0 | 1,800 | 0 |
| 14/05/2026 |
5.86
|
35,800 | 5.80 | 5.87 | 5.79 | 200 | 4,500 | 0 |
| 13/05/2026 |
5.80
|
82,100 | 5.88 | 5.89 | 5.69 | 1,100 | 1,500 | 0 |
| 12/05/2026 |
5.81
|
60,300 | 5.88 | 5.92 | 5.80 | 100 | 36,900 | 0 |
| 11/05/2026 |
5.83
|
64,400 | 5.92 | 5.99 | 5.82 | 1,100 | 13,800 | 0 |
| 08/05/2026 |
5.92
|
40,800 | 5.93 | 5.97 | 5.90 | 900 | 750 | 0 |
| 07/05/2026 |
5.92
|
51,900 | 6 | 6.04 | 5.92 | 0 | 9,500 | 0 |
| 06/05/2026 |
6.01
|
45,200 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
| 05/05/2026 |
6.01
|
112,300 | 6.05 | 6.06 | 5.90 | 0 | 0 | 0 |
| 04/05/2026 |
6.03
|
44,000 | 6.02 | 6.06 | 5.99 | 0 | 0 | 0 |
| 29/04/2026 |
5.97
|
78,700 | 5.93 | 6.07 | 5.93 | 0 | 300 | 0 |
| 28/04/2026 |
5.97
|
45,000 | 5.93 | 5.98 | 5.92 | 0 | 0 | 0 |
| 24/04/2026 |
5.95
|
25,000 | 5.96 | 6 | 5.94 | 0 | 0 | 0 |
| 23/04/2026 |
5.96
|
57,400 | 5.96 | 5.99 | 5.93 | 0 | 1,000 | 0 |
| 22/04/2026 |
5.98
|
36,500 | 5.93 | 5.99 | 5.93 | 0 | 500 | 0 |
| 21/04/2026 |
5.99
|
23,400 | 5.99 | 6.05 | 5.95 | 0 | 1,700 | 0 |
| 20/04/2026 |
5.99
|
36,800 | 6 | 6.01 | 5.99 | 0 | 0 | 0 |
| 17/04/2026 |
5.98
|
49,200 | 6 | 6.05 | 5.90 | 0 | 0 | 0 |
| 16/04/2026 |
5.97
|
33,400 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 |
| 15/04/2026 |
6
|
67,200 | 6 | 6.06 | 6 | 0 | 0 | 0 |
| 14/04/2026 |
6
|
31,000 | 6.01 | 6.05 | 5.98 | 0 | 900 | 0 |
| 13/04/2026 |
6.01
|
26,300 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 |
| 10/04/2026 |
6
|
124,200 | 6.05 | 6.05 | 6 | 0 | 3,300 | 0 |
| 09/04/2026 |
6.02
|
67,900 | 6 | 6.03 | 5.99 | 0 | 0 | 0 |
| 08/04/2026 |
6.06
|
102,800 | 5.96 | 6.07 | 5.96 | 0 | 900 | 0 |
| 07/04/2026 |
5.91
|
96,000 | 5.93 | 5.97 | 5.89 | 0 | 2,300 | -0.0 |
| 06/04/2026 |
5.93
|
47,900 | 5.98 | 6 | 5.90 | 2,200 | 2,000 | 0.0 |
| 03/04/2026 |
5.98
|
99,100 | 5.97 | 6 | 5.90 | 3,600 | 0 | 0.0 |
| 02/04/2026 |
5.98
|
321,900 | 6.11 | 6.11 | 5.88 | 0 | 0 | 0 |
| 01/04/2026 |
6.09
|
125,600 | 6.15 | 6.16 | 6.09 | 0 | 24,800 | -0.2 |
| 31/03/2026 |
6.11
|
110,600 | 6.06 | 6.17 | 6.02 | 0 | 0 | 0 |
| 30/03/2026 |
6.08
|
145,100 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 27/03/2026 |
6.17
|
74,900 | 6.13 | 6.19 | 6.10 | 0 | 0 | 0 |
| 26/03/2026 |
6.09
|
49,800 | 6.11 | 6.14 | 6.06 | 4,700 | 0 | 0.0 |
| 25/03/2026 |
6.15
|
75,300 | 6.08 | 6.17 | 6.04 | 0 | 0 | 0 |
| 24/03/2026 |
5.99
|
50,600 | 5.96 | 6.10 | 5.86 | 0 | 2,200 | -0.0 |
| 23/03/2026 |
5.86
|
145,400 | 6.12 | 6.14 | 5.86 | 0 | 2,200 | -0.0 |
| 20/03/2026 |
6.11
|
125,800 | 6.15 | 6.17 | 6.08 | 2,300 | 100 | 0.0 |
| 19/03/2026 |
6.15
|
94,800 | 6.26 | 6.26 | 6.06 | 0 | 0 | 0 |
| 18/03/2026 |
6.28
|
28,500 | 6.26 | 6.30 | 6.21 | 1,900 | 2,200 | -0.0 |
| 17/03/2026 |
6.30
|
53,800 | 6.38 | 6.38 | 6.24 | 1,200 | 0 | 0.0 |
| 16/03/2026 |
6.25
|
68,700 | 6.27 | 6.37 | 6.25 | 0 | 8,200 | -0.1 |
| 13/03/2026 |
6.25
|
128,000 | 6.23 | 6.40 | 6.20 | 0 | 8,200 | -0.1 |
| 12/03/2026 |
6.23
|
66,100 | 6.25 | 6.30 | 6.21 | 200 | 1,000 | -0.0 |
| 11/03/2026 |
6.30
|
62,600 | 6.24 | 6.30 | 6.14 | 7,000 | 0 | 0.0 |
| 10/03/2026 |
6.17
|
148,300 | 6.10 | 6.23 | 6.06 | 0 | 7,400 | -0.0 |
| 09/03/2026 |
6.05
|
262,700 | 6.19 | 6.19 | 6.05 | 0 | 7,400 | -0.0 |
| 06/03/2026 |
6.50
|
57,200 | 6.52 | 6.57 | 6.47 | 0 | 0 | 0 |
| 05/03/2026 |
6.47
|
174,400 | 6.64 | 6.83 | 6.40 | 5,800 | 6,000 | -0.0 |
| 04/03/2026 |
6.63
|
377,200 | 6.81 | 6.90 | 6.39 | 3,600 | 0 | 0.0 |
| 03/03/2026 |
6.87
|
139,600 | 7 | 7 | 6.81 | 9,000 | 5,300 | 0.0 |
| 02/03/2026 |
6.86
|
394,600 | 6.76 | 7.02 | 6.60 | 12,800 | 0 | 0.1 |
| 27/02/2026 |
7
|
154,500 | 7.06 | 7.09 | 7 | 0 | 2,700 | -0.0 |
| 26/02/2026 |
7.11
|
241,600 | 7.24 | 7.24 | 7.05 | 0 | 1,500 | -0.0 |
| 25/02/2026 |
7.15
|
469,300 | 7.10 | 7.31 | 7.10 | 800 | 0 | 0.0 |
| 24/02/2026 |
7.04
|
358,300 | 6.80 | 7.09 | 6.74 | 21,200 | 0 | 0.1 |
| 23/02/2026 |
6.75
|
164,700 | 6.90 | 6.90 | 6.70 | 2,100 | 2,200 | -0.0 |
| 13/02/2026 |
6.50
|
61,000 | 6.44 | 6.59 | 6.44 | 0 | 0 | 0 |
| 12/02/2026 |
6.58
|
11,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/02/2026 |
6.58
|
66,400 | 6.57 | 6.74 | 6.57 | 0 | 2,400 | -0.0 |
| 10/02/2026 |
6.50
|
74,900 | 6.41 | 6.65 | 6.41 | 0 | 1,600 | -0.0 |
| 09/02/2026 |
6.41
|
89,300 | 6.60 | 6.60 | 6.40 | 0 | 9,100 | -0.1 |
| 06/02/2026 |
6.44
|
138,200 | 6.62 | 6.63 | 6.44 | 0 | 9,100 | -0.1 |
| 05/02/2026 |
6.65
|
121,900 | 6.74 | 6.74 | 6.62 | 0 | 0 | 0 |
| 04/02/2026 |
6.74
|
126,200 | 6.82 | 6.83 | 6.70 | 0 | 0 | 0 |
| 03/02/2026 |
6.77
|
212,100 | 6.89 | 6.98 | 6.70 | 12,800 | 0 | 0.1 |
| 02/02/2026 |
6.89
|
598,900 | 7.08 | 7.08 | 6.74 | 0 | 12,800 | -0.1 |
| 30/01/2026 |
6.74
|
360,400 | 6.47 | 6.74 | 6.47 | 0 | 0 | 0 |
| 29/01/2026 |
6.30
|
191,900 | 6.19 | 6.30 | 6.18 | 0 | 7,300 | -0.0 |
| 28/01/2026 |
6.19
|
70,500 | 6.19 | 6.20 | 6.17 | 0 | 0 | 0 |
| 27/01/2026 |
6.19
|
57,400 | 6.17 | 6.20 | 6.16 | 0 | 0 | 0 |
| 26/01/2026 |
6.15
|
76,200 | 6.23 | 6.25 | 6.11 | 0 | 0 | 0 |
| 23/01/2026 |
6.23
|
106,300 | 6.22 | 6.26 | 6.20 | 2,000 | 0 | 0.0 |
| 22/01/2026 |
6.24
|
69,500 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 |
| 21/01/2026 |
6.22
|
115,200 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 |
| 20/01/2026 |
6.26
|
141,800 | 6.22 | 6.30 | 6.22 | 0 | 0 | 0 |
| 19/01/2026 |
6.24
|
77,500 | 6.19 | 6.28 | 6.19 | 0 | 0 | 0 |
| 16/01/2026 |
6.22
|
94,400 | 6.22 | 6.26 | 6.18 | 0 | 0 | 0 |
| 15/01/2026 |
6.21
|
104,500 | 6.21 | 6.28 | 6.18 | 0 | 0 | 0 |
| 14/01/2026 |
6.22
|
82,400 | 6.21 | 6.27 | 6.18 | 0 | 0 | 0 |