| 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) |
-0.11 | -1.81% | 1,697,300 | -31,600 | -0.1 |
5.91
6.11
5.97
|
|
2 tháng
(2026-03-02) |
-0.89 | -12.97% | 4,275,600 | -33,300 | -0.1 |
5.86
6.87
5.97
|
|
3 tháng
(2026-01-29) |
-0.33 | -5.24% | 7,716,700 | -45,100 | -0.2 |
5.86
7.15
5.97
|
|
6 tháng
(2025-10-31) |
-0.65 | -9.82% | 13,710,700 | -249,700 | -1.5 |
5.86
7.15
5.97
|
|
12 tháng
(2025-05-05) |
-0.94 | -13.60% | 55,975,300 | -96,400 | -0.5 |
5.86
7.86
5.97
|
|
24 tháng
(2024-05-09) |
-2.73 | -31.38% | 177,847,200 | 2,276,799 | 15.8 |
5.86
11.60
5.97
|
|
36 tháng
(2023-05-15) |
-2.88 | -32.54% | 393,983,000 | 3,578,089 | 26.2 |
5.86
11.70
5.97
|
|
60 tháng
(2021-05-25) |
-5.34 | -47.20% | 968,902,800 | 1,242,108 | -119.9 |
5.20
24
5.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/04/2026 |
5.95
|
25,000 | 5.96 | 6 | 5.94 | 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 |
| 13/01/2026 |
6.26
|
116,100 | 6.21 | 6.29 | 6.20 | 13,100 | 26,300 | -0.1 |
| 12/01/2026 |
6.21
|
95,200 | 6.20 | 6.23 | 6.16 | 0 | 17,500 | -0.1 |
| 09/01/2026 |
6.20
|
68,400 | 6.28 | 6.28 | 6.08 | 0 | 0 | 0 |
| 08/01/2026 |
6.25
|
85,300 | 6.26 | 6.27 | 6.22 | 0 | 200 | -0.0 |
| 07/01/2026 |
6.26
|
92,200 | 6.24 | 6.26 | 6.23 | 0 | 55,900 | -0.3 |
| 06/01/2026 |
6.24
|
75,800 | 6.25 | 6.26 | 6.20 | 0 | 32,100 | -0.2 |
| 05/01/2026 |
6.25
|
67,400 | 6.25 | 6.28 | 6.25 | 0 | 28,300 | -0.2 |
| 31/12/2025 |
6.27
|
131,900 | 6.29 | 6.29 | 6.15 | 0 | 24,800 | -0.2 |
| 30/12/2025 |
6.29
|
92,700 | 6.32 | 6.32 | 6.24 | 0 | 33,400 | -0.2 |
| 29/12/2025 |
6.32
|
176,400 | 6.35 | 6.38 | 6.29 | 0 | 0 | 0 |
| 26/12/2025 |
6.35
|
137,000 | 6.34 | 6.38 | 6.30 | 0 | 15,200 | -0.1 |
| 25/12/2025 |
6.36
|
93,000 | 6.37 | 6.39 | 6.33 | 0 | 15,100 | -0.1 |
| 24/12/2025 |
6.35
|
92,300 | 6.38 | 6.38 | 6.32 | 2,000 | 10,700 | -0.1 |
| 23/12/2025 |
6.38
|
39,000 | 6.36 | 6.43 | 6.35 | 0 | 600 | -0.0 |
| 22/12/2025 |
6.38
|
37,500 | 6.34 | 6.40 | 6.34 | 0 | 10,100 | -0.1 |
| 19/12/2025 |
6.31
|
83,200 | 6.35 | 6.48 | 6.31 | 0 | 30,900 | -0.2 |
| 18/12/2025 |
6.35
|
26,500 | 6.38 | 6.43 | 6.35 | 0 | 0 | 0 |
| 17/12/2025 |
6.39
|
77,300 | 6.40 | 6.42 | 6.34 | 0 | 0 | 0 |
| 16/12/2025 |
6.39
|
156,900 | 6.39 | 6.43 | 6.01 | 0 | 1,000 | -0.0 |
| 15/12/2025 |
6.39
|
52,100 | 6.40 | 6.43 | 6.39 | 0 | 500 | -0.0 |
| 12/12/2025 |
6.40
|
64,200 | 6.58 | 6.58 | 6.40 | 0 | 2,500 | -0.0 |
| 11/12/2025 |
6.52
|
45,000 | 6.51 | 6.59 | 6.50 | 0 | 200 | -0.0 |
| 10/12/2025 |
6.50
|
104,300 | 6.52 | 6.55 | 6.45 | 8,900 | 0 | 0.1 |
| 09/12/2025 |
6.54
|
137,700 | 6.57 | 6.57 | 6.47 | 0 | 0 | 0 |
| 08/12/2025 |
6.57
|
187,300 | 6.50 | 6.60 | 6.50 | 0 | 3,400 | -0.0 |
| 05/12/2025 |
6.68
|
49,500 | 6.71 | 6.77 | 6.68 | 0 | 0 | 0 |
| 04/12/2025 |
6.70
|
60,600 | 6.70 | 6.77 | 6.69 | 0 | 0 | 0 |
| 03/12/2025 |
6.70
|
121,500 | 6.72 | 6.79 | 6.70 | 0 | 0 | 0 |
| 02/12/2025 |
6.69
|
85,800 | 6.80 | 6.80 | 6.69 | 0 | 5,500 | -0.0 |