| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.18 | 3.60% | 6,133,700 | 31,680 | 0 |
4.91
5.40
5.09
|
|
2 tháng
(2026-03-05) |
-1.48 | -22.22% | 13,319,100 | 38,480 | 0.0 |
4.84
6.67
5.09
|
|
3 tháng
(2026-02-03) |
-1.25 | -19.44% | 17,464,800 | 57,280 | 0.2 |
4.84
7.18
5.09
|
|
6 tháng
(2025-11-05) |
-4.14 | -44.42% | 52,958,700 | -150,320 | -1.9 |
4.84
10.65
5.09
|
|
12 tháng
(2025-05-09) |
1.30 | 33.51% | 128,931,300 | -526,920 | -4.9 |
3.85
15.90
5.09
|
|
24 tháng
(2024-05-14) |
0.32 | 6.53% | 148,686,400 | -522,205 | -4.7 |
3.33
15.90
5.09
|
|
36 tháng
(2023-05-22) |
0.15 | 3.03% | 256,791,300 | -346,175 | -3.8 |
3.33
15.90
5.09
|
|
60 tháng
(2021-05-31) |
-0.07 | -1.26% | 353,316,500 | -1,505,114 | -15.7 |
2.94
15.90
5.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
5.09
|
73,400 | 5.18 | 5.25 | 5.09 | 400 | 2,800 | 0 |
| 29/04/2026 |
5.18
|
139,700 | 5.29 | 5.29 | 5.06 | 5,800 | 5,515 | 0 |
| 28/04/2026 |
5.29
|
221,300 | 5.40 | 5.40 | 5.10 | 3,300 | 2,100 | 0 |
| 24/04/2026 |
5.35
|
98,000 | 5.40 | 5.41 | 5.29 | 1,000 | 5 | 0 |
| 23/04/2026 |
5.30
|
827,400 | 5.08 | 5.43 | 5.07 | 7,200 | 0 | 0 |
| 22/04/2026 |
5.08
|
93,300 | 5.09 | 5.10 | 5.04 | 2,500 | 0 | 0 |
| 21/04/2026 |
5.08
|
163,600 | 5 | 5.11 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.08
|
92,700 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 17/04/2026 |
5.04
|
139,300 | 5 | 5.11 | 5 | 7,600 | 0 | 0 |
| 16/04/2026 |
5.09
|
217,100 | 5.20 | 5.29 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.18
|
359,100 | 5.45 | 5.45 | 5.15 | 0 | 0 | 0 |
| 14/04/2026 |
5.40
|
1,001,400 | 5.59 | 5.59 | 5.35 | 100 | 10,700 | 0 |
| 13/04/2026 |
5.35
|
609,300 | 5.01 | 5.35 | 5.01 | 0 | 300 | 0 |
| 10/04/2026 |
5
|
1,485,300 | 5.22 | 5.22 | 5 | 3,100 | 1,400 | 0 |
| 09/04/2026 |
4.91
|
110,000 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 08/04/2026 |
5.06
|
501,400 | 5.19 | 5.32 | 4.90 | 21,100 | 300 | 0 |
| 07/04/2026 |
4.98
|
24,000 | 4.90 | 4.98 | 4.90 | 300 | 0 | 0 |
| 06/04/2026 |
5
|
50,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5
|
31,300 | 4.98 | 5 | 4.94 | 0 | 0 | 0 |
| 02/04/2026 |
5
|
53,100 | 4.93 | 5.08 | 4.93 | 5,500 | 500 | 0.0 |
| 01/04/2026 |
5.02
|
112,400 | 5.05 | 5.07 | 4.91 | 400 | 0 | 0.0 |
| 31/03/2026 |
5.06
|
58,100 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 |
| 30/03/2026 |
5.01
|
153,500 | 4.97 | 5.02 | 4.90 | 0 | 0 | 0 |
| 27/03/2026 |
5
|
196,300 | 5.12 | 5.12 | 5 | 0 | 0 | 0 |
| 26/03/2026 |
5.04
|
79,700 | 4.99 | 5.04 | 4.90 | 0 | 300 | -0.0 |
| 25/03/2026 |
4.92
|
92,900 | 4.87 | 5.04 | 4.87 | 0 | 100 | -0.0 |
| 24/03/2026 |
4.86
|
99,700 | 4.90 | 4.95 | 4.86 | 200 | 0 | 0.0 |
| 23/03/2026 |
4.84
|
165,600 | 5.01 | 5.07 | 4.84 | 200 | 0 | 0.0 |
| 20/03/2026 |
5.19
|
51,800 | 5.05 | 5.23 | 5.05 | 0 | 0 | 0 |
| 19/03/2026 |
5.27
|
82,200 | 5.32 | 5.32 | 5.10 | 100 | 0 | 0.0 |
| 18/03/2026 |
5.33
|
159,900 | 5.20 | 5.33 | 5.18 | 200 | 0 | 0.0 |
| 17/03/2026 |
5.20
|
215,000 | 5.30 | 5.34 | 5.18 | 0 | 0 | 0 |
| 16/03/2026 |
5.40
|
169,900 | 5.15 | 5.40 | 5.15 | 300 | 100 | 0.0 |
| 13/03/2026 |
5.39
|
488,400 | 5.31 | 5.46 | 5.21 | 300 | 100 | 0.0 |
| 12/03/2026 |
5.60
|
925,800 | 5.79 | 5.79 | 5.24 | 400 | 0 | 0.0 |
| 11/03/2026 |
5.63
|
2,620,800 | 5.99 | 5.99 | 5.40 | 300 | 0 | 0.0 |
| 10/03/2026 |
5.80
|
698,000 | 5.78 | 6.20 | 5.78 | 0 | 0 | 0 |
| 09/03/2026 |
6.21
|
135,000 | 6.21 | 6.67 | 6.21 | 0 | 0 | 0 |
| 06/03/2026 |
6.67
|
98,500 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 |
| 05/03/2026 |
6.66
|
497,500 | 6.68 | 6.70 | 6.49 | 0 | 0 | 0 |
| 04/03/2026 |
6.68
|
374,600 | 6.79 | 6.79 | 6.40 | 0 | 0 | 0 |
| 03/03/2026 |
6.79
|
316,600 | 6.87 | 6.93 | 6.68 | 0 | 3,300 | -0.0 |
| 02/03/2026 |
6.95
|
292,700 | 6.90 | 7.09 | 6.80 | 5,800 | 500 | 0.0 |
| 27/02/2026 |
7.05
|
173,700 | 7.08 | 7.17 | 6.91 | 100 | 3,500 | -0.0 |
| 26/02/2026 |
7.08
|
155,400 | 7.13 | 7.18 | 7 | 100 | 4,900 | -0.0 |
| 25/02/2026 |
7.13
|
466,900 | 7.17 | 7.19 | 6.90 | 2,400 | 4,200 | -0.0 |
| 24/02/2026 |
7.14
|
150,100 | 7.01 | 7.20 | 7.01 | 4,600 | 1,800 | 0.0 |
| 23/02/2026 |
7.18
|
191,500 | 7.10 | 7.21 | 7.01 | 8,000 | 200 | 0.1 |
| 13/02/2026 |
7.10
|
503,400 | 7.07 | 7.30 | 6.90 | 100 | 0 | 0.0 |
| 12/02/2026 |
6.97
|
216,000 | 6.42 | 6.97 | 6.42 | 5,200 | 0 | 0.0 |
| 11/02/2026 |
6.59
|
212,700 | 6.50 | 6.59 | 6.48 | 900 | 0 | 0.0 |
| 10/02/2026 |
6.62
|
90,600 | 6.60 | 6.71 | 6.50 | 0 | 1,300 | -0.0 |
| 09/02/2026 |
6.60
|
239,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 06/02/2026 |
6.50
|
225,700 | 6.75 | 6.75 | 6.50 | 0 | 0 | 0 |
| 05/02/2026 |
6.79
|
109,300 | 6.80 | 6.80 | 6.67 | 1,300 | 300 | 0.0 |
| 04/02/2026 |
6.71
|
219,300 | 6.70 | 6.88 | 6.69 | 5,500 | 500 | 0.0 |
| 03/02/2026 |
6.43
|
208,200 | 6.88 | 6.88 | 6.43 | 5,800 | 500 | 0.0 |
| 02/02/2026 |
6.88
|
180,700 | 6.88 | 6.89 | 6.64 | 0 | 800 | -0.0 |
| 30/01/2026 |
6.88
|
123,600 | 6.90 | 6.90 | 6.78 | 400 | 0 | 0.0 |
| 29/01/2026 |
6.90
|
153,900 | 6.91 | 6.95 | 6.45 | 900 | 0 | 0.0 |
| 28/01/2026 |
6.93
|
129,700 | 6.92 | 7.18 | 6.87 | 800 | 400 | 0.0 |
| 27/01/2026 |
6.92
|
233,000 | 6.92 | 7.20 | 6.80 | 0 | 2,700 | -0.0 |
| 26/01/2026 |
6.91
|
274,900 | 6.95 | 6.96 | 6.80 | 0 | 1,200 | -0.0 |
| 23/01/2026 |
6.95
|
392,700 | 6.92 | 6.96 | 6.76 | 400 | 7,500 | -0.0 |
| 22/01/2026 |
6.92
|
135,800 | 6.97 | 6.98 | 6.88 | 2,600 | 5,500 | -0.0 |
| 21/01/2026 |
6.97
|
244,500 | 6.93 | 7 | 6.80 | 0 | 52,700 | -0.4 |
| 20/01/2026 |
6.93
|
159,700 | 7.22 | 7.22 | 6.93 | 4,100 | 7,900 | -0.0 |
| 19/01/2026 |
7.01
|
403,000 | 7.11 | 7.30 | 6.99 | 800 | 10,100 | -0.1 |
| 16/01/2026 |
7.10
|
708,300 | 6.99 | 7.20 | 6.91 | 45,200 | 17,800 | 0.2 |
| 15/01/2026 |
6.99
|
205,700 | 7.10 | 7.10 | 6.84 | 100 | 13,000 | -0.1 |
| 14/01/2026 |
6.89
|
232,900 | 6.88 | 7.30 | 6.80 | 5,300 | 0 | 0.0 |
| 13/01/2026 |
6.87
|
297,800 | 6.90 | 6.99 | 6.76 | 5,800 | 12,900 | -0.0 |
| 12/01/2026 |
6.88
|
172,200 | 6.90 | 7.13 | 6.86 | 900 | 25,100 | -0.2 |
| 09/01/2026 |
6.90
|
261,300 | 7.37 | 7.37 | 6.90 | 0 | 22,800 | -0.2 |
| 08/01/2026 |
7.36
|
318,700 | 7.48 | 7.50 | 7.28 | 400 | 700 | -0.0 |
| 07/01/2026 |
7.28
|
178,800 | 7.39 | 7.45 | 7.27 | 0 | 300 | -0.0 |
| 06/01/2026 |
7.40
|
586,300 | 7 | 7.49 | 6.90 | 118,900 | 1,400 | 0.8 |
| 05/01/2026 |
7.02
|
130,900 | 7 | 7.09 | 6.90 | 600 | 2,500 | -0.0 |
| 31/12/2025 |
6.99
|
401,700 | 6.98 | 7.01 | 6.80 | 400 | 0 | 0.0 |
| 30/12/2025 |
6.98
|
142,900 | 7.07 | 7.08 | 6.93 | 1,400 | 0 | 0.0 |
| 29/12/2025 |
7.06
|
370,600 | 6.81 | 7.06 | 6.72 | 2,500 | 11,400 | -0.1 |
| 26/12/2025 |
6.95
|
852,800 | 7.15 | 7.15 | 6.70 | 0 | 1,000 | -0.0 |
| 25/12/2025 |
7.10
|
311,300 | 7.39 | 7.48 | 7.10 | 0 | 400 | -0.0 |
| 24/12/2025 |
7.39
|
605,500 | 7.10 | 7.49 | 7.09 | 11,600 | 1,000 | 0.1 |
| 23/12/2025 |
7.10
|
1,709,300 | 7.30 | 7.48 | 7.10 | 1,000 | 3,600 | -0.0 |
| 22/12/2025 |
7.45
|
1,115,500 | 7.60 | 7.70 | 7.33 | 900 | 0 | 0.0 |
| 19/12/2025 |
7.61
|
1,428,000 | 7.61 | 7.80 | 7.50 | 2,000 | 6,700 | -0.0 |
| 18/12/2025 |
7.75
|
1,649,200 | 7.95 | 8.07 | 7.52 | 3,900 | 2,000 | 0.0 |
| 17/12/2025 |
8.07
|
193,900 | 8.16 | 8.18 | 8 | 100 | 0 | 0.0 |
| 16/12/2025 |
8.13
|
134,300 | 8.13 | 8.20 | 8 | 6,700 | 3,100 | 0.0 |
| 15/12/2025 |
8.13
|
373,200 | 8.04 | 8.20 | 7.99 | 1,200 | 0 | 0.0 |
| 12/12/2025 |
8.10
|
728,200 | 8.62 | 8.62 | 8 | 1,000 | 0 | 0.0 |
| 11/12/2025 |
8.55
|
1,063,500 | 8.62 | 8.74 | 8.31 | 3,100 | 5,800 | -0.0 |
| 10/12/2025 |
8.71
|
783,700 | 8.78 | 8.83 | 8.50 | 0 | 0 | 0 |
| 09/12/2025 |
8.77
|
239,900 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 |
| 08/12/2025 |
9
|
1,188,100 | 8.87 | 9.50 | 8.70 | 5,800 | 53,600 | -0.4 |
| 05/12/2025 |
8.88
|
280,000 | 8.80 | 8.89 | 8.73 | 0 | 0 | 0 |
| 04/12/2025 |
8.88
|
646,100 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
| 03/12/2025 |
9.08
|
600,400 | 8.81 | 9.20 | 8.70 | 53,600 | 0 | 0.5 |
| 02/12/2025 |
8.80
|
217,500 | 8.81 | 9.08 | 8.77 | 0 | 24,700 | -0.2 |