| 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) |
-0.45 | -7.05% | 8,276,100 | -87,600 | 0 |
5.88
6.38
5.93
|
|
2 tháng
(2026-04-13) |
-1.02 | -14.68% | 17,301,700 | -806,900 | 0 |
5.88
6.95
5.93
|
|
3 tháng
(2026-03-16) |
-0.37 | -5.87% | 31,450,400 | -769,300 | 0.4 |
5.74
7.11
5.93
|
|
6 tháng
(2025-12-15) |
-2.50 | -29.66% | 75,551,300 | -316,000 | 3.5 |
5.74
8.88
5.93
|
|
12 tháng
(2025-06-17) |
-0.25 | -4.05% | 381,746,000 | -968,400 | -10.0 |
5.74
11.75
5.93
|
|
24 tháng
(2024-06-24) |
-1.70 | -22.28% | 772,757,500 | -1,411,923 | -15.8 |
4.86
11.75
5.93
|
|
36 tháng
(2023-06-28) |
-0.37 | -5.87% | 1,433,468,700 | -638,312 | -13.2 |
4.32
11.75
5.93
|
|
60 tháng
(2021-07-08) |
-2.13 | -26.39% | 1,980,807,200 | -732,912 | -19.9 |
3.10
18.50
5.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
5.93
|
363,900 | 5.94 | 6.03 | 5.92 | 100 | 400 | 0 |
| 11/06/2026 |
5.93
|
185,900 | 5.99 | 5.99 | 5.90 | 5,000 | 0 | 0 |
| 10/06/2026 |
6
|
408,300 | 5.93 | 6.10 | 5.93 | 900 | 7,600 | 0 |
| 09/06/2026 |
5.92
|
106,600 | 5.91 | 5.97 | 5.89 | 600 | 0 | 0 |
| 08/06/2026 |
5.91
|
301,100 | 6 | 6.05 | 5.89 | 0 | 1,700 | 0 |
| 05/06/2026 |
6.08
|
251,800 | 6.16 | 6.16 | 5.98 | 0 | 62,500 | 0 |
| 04/06/2026 |
6.10
|
295,900 | 6.07 | 6.14 | 5.95 | 0 | 0 | 0 |
| 03/06/2026 |
6.07
|
158,100 | 6.15 | 6.20 | 6.04 | 0 | 0 | 0 |
| 02/06/2026 |
6.15
|
1,020,100 | 5.97 | 6.35 | 5.97 | 64,200 | 29,000 | 0 |
| 01/06/2026 |
5.97
|
272,200 | 5.91 | 6.05 | 5.91 | 0 | 4,100 | 0 |
| 29/05/2026 |
5.88
|
311,600 | 5.90 | 6.03 | 5.88 | 200 | 2,100 | 0 |
| 28/05/2026 |
5.90
|
422,400 | 6 | 6.04 | 5.85 | 7,800 | 26,900 | 0 |
| 27/05/2026 |
6
|
222,000 | 6.06 | 6.06 | 5.99 | 0 | 10,800 | 0 |
| 26/05/2026 |
6.02
|
331,200 | 6 | 6.10 | 5.98 | 2,100 | 9,300 | 0 |
| 25/05/2026 |
6
|
182,400 | 6 | 6.06 | 5.98 | 3,700 | 2,100 | 0 |
| 22/05/2026 |
6
|
361,300 | 5.96 | 6.04 | 5.96 | 5,000 | 4,100 | 0 |
| 21/05/2026 |
5.95
|
436,700 | 5.97 | 5.99 | 5.91 | 0 | 5,500 | 0 |
| 20/05/2026 |
5.91
|
1,173,100 | 6.19 | 6.19 | 5.83 | 61,000 | 33,600 | 0 |
| 19/05/2026 |
6.19
|
464,000 | 6.27 | 6.30 | 6.19 | 3,700 | 9,200 | 0 |
| 18/05/2026 |
6.27
|
239,700 | 6.25 | 6.28 | 6.22 | 13,700 | 14,000 | 0 |
| 15/05/2026 |
6.25
|
519,600 | 6.30 | 6.36 | 6.23 | 1,500 | 19,100 | 0 |
| 14/05/2026 |
6.32
|
300,800 | 6.39 | 6.45 | 6.32 | 0 | 13,100 | 0 |
| 13/05/2026 |
6.38
|
311,300 | 6.37 | 6.43 | 6.37 | 0 | 2,300 | 0 |
| 12/05/2026 |
6.38
|
341,000 | 6.39 | 6.55 | 6.36 | 9,100 | 8,000 | 0 |
| 11/05/2026 |
6.36
|
435,700 | 6.33 | 6.46 | 6.31 | 4,100 | 5,100 | 0 |
| 08/05/2026 |
6.39
|
435,800 | 6.54 | 6.54 | 6.30 | 0 | 51,800 | 0 |
| 07/05/2026 |
6.51
|
372,500 | 6.61 | 6.65 | 6.50 | 200 | 70,900 | 0 |
| 06/05/2026 |
6.57
|
358,400 | 6.62 | 6.67 | 6.56 | 6,500 | 53,600 | 0 |
| 05/05/2026 |
6.60
|
337,200 | 6.70 | 6.70 | 6.51 | 5,000 | 75,200 | 0 |
| 04/05/2026 |
6.71
|
424,000 | 6.79 | 6.88 | 6.69 | 4,800 | 78,500 | 0 |
| 29/04/2026 |
6.67
|
321,000 | 6.68 | 6.79 | 6.62 | 3,200 | 69,300 | 0 |
| 28/04/2026 |
6.68
|
477,000 | 6.78 | 6.78 | 6.60 | 7,500 | 99,600 | 0 |
| 24/04/2026 |
6.68
|
965,600 | 6.51 | 6.90 | 6.51 | 4,100 | 181,200 | 0 |
| 23/04/2026 |
6.50
|
603,700 | 6.66 | 6.73 | 6.44 | 14,200 | 142,400 | 0 |
| 22/04/2026 |
6.66
|
421,100 | 6.70 | 6.81 | 6.66 | 24,400 | 21,000 | 0 |
| 21/04/2026 |
6.70
|
326,400 | 6.79 | 6.89 | 6.70 | 4,000 | 23,300 | 0 |
| 20/04/2026 |
6.77
|
296,600 | 6.80 | 6.83 | 6.71 | 20,400 | 14,600 | 0 |
| 17/04/2026 |
6.78
|
318,000 | 6.87 | 6.95 | 6.75 | 18,000 | 13,200 | 0 |
| 16/04/2026 |
6.82
|
752,000 | 6.94 | 6.95 | 6.71 | 60,900 | 36,000 | 0 |
| 15/04/2026 |
6.93
|
537,000 | 6.96 | 7.09 | 6.91 | 43,700 | 9,800 | 0 |
| 14/04/2026 |
6.94
|
447,600 | 7.10 | 7.10 | 6.90 | 0 | 11,300 | 0 |
| 13/04/2026 |
6.95
|
855,000 | 6.98 | 7.40 | 6.90 | 36,000 | 20,600 | 0 |
| 10/04/2026 |
7.11
|
1,146,200 | 7.09 | 7.49 | 7.07 | 6,400 | 134,000 | 0 |
| 09/04/2026 |
7.07
|
2,860,000 | 6.60 | 7.07 | 6.54 | 77,200 | 51,900 | 0 |
| 08/04/2026 |
6.61
|
924,500 | 6.33 | 6.64 | 6.32 | 110,700 | 116,800 | 0 |
| 07/04/2026 |
6.25
|
364,200 | 6.33 | 6.33 | 6.20 | 39,500 | 13,800 | -0.2 |
| 06/04/2026 |
6.25
|
286,400 | 6.32 | 6.42 | 6.25 | 36,200 | 2,200 | 0.2 |
| 03/04/2026 |
6.32
|
261,200 | 6.27 | 6.40 | 6.20 | 40,500 | 9,500 | 0.2 |
| 02/04/2026 |
6.30
|
437,200 | 6.40 | 6.40 | 6.20 | 93,500 | 33,300 | 0.5 |
| 01/04/2026 |
6.40
|
490,100 | 6.58 | 6.58 | 6.39 | 11,100 | 76,000 | -0.5 |
| 31/03/2026 |
6.40
|
635,600 | 6.51 | 6.58 | 6.39 | 11,100 | 103,900 | -0.6 |
| 30/03/2026 |
6.46
|
481,100 | 6.34 | 6.50 | 6.32 | 121,000 | 53,700 | 0.4 |
| 27/03/2026 |
6.46
|
1,266,000 | 6.16 | 6.50 | 6.13 | 121,000 | 53,700 | 0.4 |
| 26/03/2026 |
6.16
|
360,100 | 6.23 | 6.30 | 6.15 | 62,100 | 37,800 | 0.2 |
| 25/03/2026 |
6.23
|
826,600 | 6.05 | 6.29 | 5.90 | 185,500 | 10,700 | 1.0 |
| 24/03/2026 |
5.98
|
596,700 | 5.95 | 6.12 | 5.82 | 92,200 | 168,300 | -0.5 |
| 23/03/2026 |
5.74
|
1,108,400 | 6 | 6.05 | 5.70 | 92,200 | 168,300 | -0.5 |
| 20/03/2026 |
6.08
|
490,200 | 6.21 | 6.24 | 6.08 | 28,700 | 26,500 | 0.0 |
| 19/03/2026 |
6.25
|
562,200 | 6.10 | 6.32 | 6.10 | 44,300 | 55,100 | -0.1 |
| 18/03/2026 |
6.27
|
287,400 | 6.30 | 6.30 | 6.17 | 10,400 | 57,900 | -0.3 |
| 17/03/2026 |
6.27
|
365,900 | 6.39 | 6.39 | 6.20 | 4,900 | 55,100 | -0.3 |
| 16/03/2026 |
6.30
|
398,700 | 6.30 | 6.45 | 6.24 | 124,900 | 47,300 | 0.5 |
| 13/03/2026 |
6.30
|
1,160,100 | 6.20 | 6.47 | 6 | 124,900 | 47,300 | 0.5 |
| 12/03/2026 |
6.22
|
729,400 | 6.23 | 6.29 | 6.12 | 197,000 | 14,200 | 1.1 |
| 11/03/2026 |
6.28
|
775,900 | 6.10 | 6.34 | 6.08 | 182,300 | 7,700 | 1.1 |
| 10/03/2026 |
6.10
|
961,100 | 6.09 | 6.22 | 5.93 | 0 | 31,600 | -0.2 |
| 09/03/2026 |
6.10
|
438,900 | 6.10 | 6.20 | 6.10 | 0 | 31,600 | -0.2 |
| 06/03/2026 |
6.55
|
539,600 | 6.60 | 6.69 | 6.54 | 31,600 | 62,300 | -0.2 |
| 05/03/2026 |
6.69
|
479,200 | 6.71 | 6.82 | 6.63 | 19,000 | 68,300 | -0.3 |
| 04/03/2026 |
6.69
|
998,000 | 6.73 | 6.89 | 6.39 | 40,500 | 9,500 | 0.2 |
| 03/03/2026 |
6.76
|
903,000 | 6.90 | 7.05 | 6.74 | 136,500 | 78,700 | 0.4 |
| 02/03/2026 |
6.90
|
1,413,000 | 6.74 | 7.07 | 6.74 | 100 | 6,800 | -0.1 |
| 27/02/2026 |
7.18
|
848,100 | 7.34 | 7.37 | 7.17 | 9,500 | 107,100 | -0.7 |
| 26/02/2026 |
7.38
|
490,900 | 7.53 | 7.53 | 7.35 | 0 | 115,200 | -0.9 |
| 25/02/2026 |
7.48
|
512,600 | 7.61 | 7.61 | 7.44 | 0 | 109,200 | -0.8 |
| 24/02/2026 |
7.60
|
689,700 | 7.65 | 7.84 | 7.56 | 47,000 | 119,100 | -0.5 |
| 23/02/2026 |
7.64
|
539,300 | 7.65 | 7.67 | 7.57 | 171,400 | 21,300 | 1.1 |
| 13/02/2026 |
7.53
|
412,600 | 7.50 | 7.65 | 7.50 | 39,200 | 27,600 | 0.1 |
| 12/02/2026 |
7.60
|
410,600 | 7.59 | 7.64 | 7.48 | 91,100 | 2,900 | 0.7 |
| 11/02/2026 |
7.46
|
783,000 | 7.44 | 7.68 | 7.27 | 166,200 | 20,500 | 1.1 |
| 10/02/2026 |
7.44
|
493,100 | 7.63 | 7.63 | 7.20 | 34,000 | 54,400 | -0.2 |
| 09/02/2026 |
7.60
|
281,200 | 7.51 | 7.64 | 7.50 | 29,100 | 100 | 0.2 |
| 06/02/2026 |
7.51
|
661,700 | 7.73 | 7.73 | 7.40 | 29,100 | 100 | 0.2 |
| 05/02/2026 |
7.70
|
648,200 | 7.77 | 7.86 | 7.68 | 23,900 | 8,800 | 0.1 |
| 04/02/2026 |
7.71
|
821,000 | 7.70 | 7.81 | 7.69 | 93,500 | 33,300 | 0.5 |
| 03/02/2026 |
7.79
|
834,600 | 7.96 | 7.96 | 7.70 | 100 | 6,800 | -0.1 |
| 02/02/2026 |
7.88
|
1,052,200 | 7.90 | 7.95 | 7.71 | 8,500 | 53,500 | -0.4 |
| 30/01/2026 |
7.82
|
1,779,900 | 7.35 | 7.82 | 7.27 | 33,500 | 26,400 | 0.1 |
| 29/01/2026 |
7.31
|
350,800 | 7.29 | 7.34 | 7.22 | 6,800 | 3,100 | 0.0 |
| 28/01/2026 |
7.29
|
574,700 | 7.27 | 7.33 | 7.06 | 47,800 | 13,500 | 0.2 |
| 27/01/2026 |
7.10
|
753,200 | 7.15 | 7.19 | 7.02 | 30,400 | 101,800 | -0.5 |
| 26/01/2026 |
7.11
|
757,700 | 7.35 | 7.39 | 7.06 | 200 | 43,600 | -0.3 |
| 23/01/2026 |
7.35
|
609,700 | 7.62 | 7.62 | 7.35 | 6,700 | 76,000 | -0.5 |
| 22/01/2026 |
7.61
|
1,079,700 | 7.15 | 7.61 | 7.15 | 112,900 | 24,800 | 0.6 |
| 21/01/2026 |
7.12
|
849,200 | 7.40 | 7.43 | 7.10 | 43,200 | 63,800 | -0.2 |
| 20/01/2026 |
7.40
|
900,300 | 7.58 | 7.63 | 7.40 | 32,000 | 124,600 | -0.7 |
| 19/01/2026 |
7.55
|
540,700 | 7.54 | 7.60 | 7.51 | 66,700 | 9,400 | 0.4 |
| 16/01/2026 |
7.56
|
693,300 | 7.68 | 7.72 | 7.55 | 7,400 | 25,300 | -0.1 |
| 15/01/2026 |
7.68
|
905,800 | 7.53 | 7.70 | 7.53 | 73,000 | 82,800 | -0.1 |
| 14/01/2026 |
7.53
|
1,295,400 | 7.65 | 7.79 | 7.53 | 25,400 | 0 | 0.2 |