| 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) |
-0.98 | -17.72% | 3,568,300 | -116,900 | -0.6 |
4.31
5.71
4.66
|
|
2 tháng
(2026-01-12) |
-1.18 | -20.59% | 7,847,800 | -331,900 | -1.8 |
4.31
6.29
4.66
|
|
3 tháng
(2025-12-15) |
-1.93 | -29.78% | 10,338,200 | -452,000 | -2.6 |
4.31
6.93
4.66
|
|
6 tháng
(2025-09-15) |
-2.42 | -34.72% | 38,437,800 | -704,800 | -4.7 |
4.31
9
4.66
|
|
12 tháng
(2025-03-18) |
-0.76 | -14.31% | 115,724,600 | -810,800 | -2.7 |
3.92
9
4.66
|
|
24 tháng
(2024-03-25) |
0.97 | 27.09% | 229,831,600 | -574,605 | -1.6 |
2.97
9
4.66
|
|
36 tháng
(2023-03-29) |
1.40 | 44.44% | 458,427,000 | 56,995 | 0.3 |
2.95
9
4.66
|
|
60 tháng
(2021-04-08) |
-0.87 | -16.05% | 1,564,298,400 | -13,413,410 | -72.2 |
2.31
13.45
4.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
4.66
|
177,500 | 4.50 | 4.66 | 4.40 | 1,700 | 23,800 | -0.1 |
| 12/03/2026 |
4.55
|
443,100 | 4.56 | 4.60 | 4.46 | 0 | 0 | 0 |
| 11/03/2026 |
4.50
|
197,800 | 4.46 | 4.56 | 4.40 | 0 | 50,300 | -0.2 |
| 10/03/2026 |
4.31
|
720,300 | 4.32 | 4.89 | 4.31 | 800 | 0 | 0.0 |
| 09/03/2026 |
4.63
|
186,800 | 4.90 | 4.90 | 4.63 | 800 | 0 | 0.0 |
| 06/03/2026 |
4.97
|
413,200 | 5.10 | 5.13 | 4.96 | 200 | 30,200 | -0.1 |
| 05/03/2026 |
5.10
|
220,900 | 5.59 | 5.59 | 5.10 | 800 | 33,000 | -0.2 |
| 04/03/2026 |
5.31
|
271,900 | 5.54 | 5.54 | 5.15 | 300 | 7,300 | -0.0 |
| 03/03/2026 |
5.49
|
232,500 | 5.50 | 5.60 | 5.40 | 3,000 | 0 | 0.0 |
| 02/03/2026 |
5.55
|
106,100 | 5.55 | 5.60 | 5.51 | 1,300 | 8,400 | -0.0 |
| 27/02/2026 |
5.65
|
186,400 | 5.72 | 5.72 | 5.62 | 0 | 2,400 | -0.0 |
| 26/02/2026 |
5.71
|
95,100 | 5.88 | 5.88 | 5.71 | 100 | 2,000 | -0.0 |
| 25/02/2026 |
5.60
|
96,100 | 5.60 | 5.63 | 5.60 | 8,100 | 0 | 0.0 |
| 24/02/2026 |
5.60
|
45,900 | 5.60 | 5.65 | 5.56 | 2,500 | 0 | 0.0 |
| 23/02/2026 |
5.65
|
87,200 | 5.55 | 5.70 | 5.55 | 2,600 | 3,800 | -0.0 |
| 13/02/2026 |
5.52
|
77,400 | 5.62 | 5.68 | 5.46 | 0 | 0 | 0 |
| 12/02/2026 |
5.50
|
119,300 | 5.55 | 5.60 | 5.45 | 0 | 0 | 0 |
| 11/02/2026 |
5.53
|
68,300 | 5.50 | 5.58 | 5.46 | 0 | 0 | 0 |
| 10/02/2026 |
5.50
|
19,000 | 5.52 | 5.61 | 5.50 | 0 | 0 | 0 |
| 09/02/2026 |
5.52
|
30,600 | 5.30 | 5.60 | 5.30 | 900 | 0 | 0.0 |
| 06/02/2026 |
5.50
|
40,500 | 5.70 | 5.70 | 5.50 | 900 | 0 | 0.0 |
| 05/02/2026 |
5.60
|
56,800 | 5.65 | 5.80 | 5.60 | 200 | 11,700 | -0.1 |
| 04/02/2026 |
5.65
|
86,700 | 5.80 | 5.86 | 5.60 | 600 | 1,800 | -0.0 |
| 03/02/2026 |
5.84
|
175,300 | 5.65 | 5.90 | 5.48 | 1,300 | 8,400 | -0.0 |
| 02/02/2026 |
5.56
|
338,700 | 5.59 | 5.92 | 5.54 | 18,900 | 5,300 | 0.1 |
| 30/01/2026 |
5.93
|
133,700 | 5.82 | 6.15 | 5.82 | 0 | 30,800 | -0.2 |
| 29/01/2026 |
6.18
|
385,400 | 6.30 | 6.40 | 5.85 | 2,500 | 25,200 | -0.1 |
| 28/01/2026 |
6.29
|
579,300 | 6.45 | 6.45 | 6.22 | 100 | 22,700 | -0.1 |
| 27/01/2026 |
6.03
|
830,400 | 5.76 | 6.03 | 5.64 | 27,800 | 14,500 | 0.1 |
| 26/01/2026 |
5.64
|
96,900 | 5.64 | 5.69 | 5.50 | 7,000 | 17,100 | -0.1 |
| 23/01/2026 |
5.64
|
49,800 | 5.78 | 5.78 | 5.61 | 800 | 18,700 | -0.1 |
| 22/01/2026 |
5.67
|
51,200 | 5.60 | 5.75 | 5.60 | 300 | 17,300 | -0.1 |
| 21/01/2026 |
5.66
|
86,500 | 5.76 | 5.79 | 5.65 | 0 | 29,100 | -0.2 |
| 20/01/2026 |
5.76
|
162,000 | 5.85 | 5.85 | 5.69 | 0 | 13,200 | -0.1 |
| 19/01/2026 |
5.78
|
107,800 | 5.80 | 5.80 | 5.60 | 1,200 | 12,300 | -0.1 |
| 16/01/2026 |
5.80
|
221,000 | 5.77 | 5.85 | 5.77 | 0 | 10,500 | -0.1 |
| 15/01/2026 |
5.79
|
161,900 | 5.80 | 5.80 | 5.68 | 12,000 | 23,100 | -0.1 |
| 14/01/2026 |
5.80
|
296,900 | 5.90 | 5.90 | 5.76 | 600 | 12,000 | -0.1 |
| 13/01/2026 |
5.80
|
107,200 | 5.74 | 5.86 | 5.60 | 0 | 6,500 | -0.0 |
| 12/01/2026 |
5.73
|
261,900 | 5.46 | 5.73 | 5.19 | 11,100 | 21,000 | -0.1 |
| 09/01/2026 |
5.46
|
197,500 | 5.67 | 5.67 | 5.46 | 2,200 | 11,900 | -0.1 |
| 08/01/2026 |
5.56
|
215,400 | 5.70 | 5.70 | 5.50 | 2,800 | 9,200 | -0.0 |
| 07/01/2026 |
5.70
|
117,200 | 5.75 | 5.90 | 5.70 | 0 | 7,100 | -0.0 |
| 06/01/2026 |
5.65
|
255,000 | 5.75 | 5.81 | 5.50 | 13,500 | 9,800 | 0.0 |
| 05/01/2026 |
5.83
|
184,200 | 6.09 | 6.16 | 5.83 | 3,600 | 16,000 | -0.1 |
| 31/12/2025 |
6.09
|
136,900 | 6.10 | 6.15 | 6.09 | 400 | 8,500 | -0.0 |
| 30/12/2025 |
6.11
|
117,900 | 6.12 | 6.13 | 6.10 | 0 | 6,500 | -0.0 |
| 29/12/2025 |
6.12
|
119,200 | 6.11 | 6.26 | 6.11 | 3,600 | 18,800 | -0.1 |
| 26/12/2025 |
6.25
|
163,700 | 6.11 | 6.43 | 6.11 | 27,400 | 41,100 | -0.1 |
| 25/12/2025 |
6.30
|
87,300 | 6.40 | 6.40 | 6.27 | 0 | 18,600 | -0.1 |
| 24/12/2025 |
6.40
|
151,900 | 6.51 | 6.66 | 6.10 | 500 | 7,600 | -0.0 |
| 23/12/2025 |
6.50
|
69,500 | 6.45 | 6.52 | 6.42 | 300 | 6,400 | -0.0 |
| 22/12/2025 |
6.47
|
98,900 | 6.50 | 6.50 | 6.46 | 0 | 9,800 | -0.1 |
| 19/12/2025 |
6.50
|
74,500 | 6.56 | 6.59 | 6.50 | 1,200 | 6,000 | -0.0 |
| 18/12/2025 |
6.56
|
35,400 | 6.60 | 6.65 | 6.55 | 1,000 | 4,700 | -0.0 |
| 17/12/2025 |
6.60
|
141,700 | 6.92 | 6.92 | 6.60 | 0 | 6,000 | -0.0 |
| 16/12/2025 |
6.93
|
268,000 | 6.55 | 6.93 | 6.48 | 17,500 | 5,500 | 0.1 |
| 15/12/2025 |
6.48
|
56,200 | 6.58 | 6.63 | 6.48 | 3,300 | 3,900 | -0.0 |
| 12/12/2025 |
6.57
|
117,700 | 6.64 | 6.70 | 6.57 | 0 | 5,400 | -0.0 |
| 11/12/2025 |
6.65
|
51,400 | 6.67 | 6.67 | 6.55 | 0 | 7,500 | -0.0 |
| 10/12/2025 |
6.68
|
108,200 | 6.66 | 6.68 | 6.47 | 100 | 1,900 | -0.0 |
| 09/12/2025 |
6.66
|
139,000 | 6.63 | 6.68 | 6.43 | 1,100 | 7,100 | -0.0 |
| 08/12/2025 |
6.63
|
54,900 | 6.68 | 6.70 | 6.60 | 100 | 4,400 | -0.0 |
| 05/12/2025 |
6.70
|
95,700 | 6.76 | 6.80 | 6.60 | 600 | 28,500 | -0.2 |
| 04/12/2025 |
6.79
|
238,600 | 6.64 | 6.80 | 6.64 | 0 | 500 | -0.0 |
| 03/12/2025 |
6.64
|
126,400 | 6.60 | 6.67 | 6.56 | 0 | 900 | -0.0 |
| 02/12/2025 |
6.56
|
123,700 | 6.65 | 6.65 | 6.50 | 3,400 | 4,600 | -0.0 |
| 01/12/2025 |
6.60
|
106,200 | 6.49 | 6.70 | 6.49 | 10,000 | 1,600 | 0.1 |
| 28/11/2025 |
6.69
|
144,000 | 6.85 | 6.85 | 6.64 | 100 | 5,900 | -0.0 |
| 27/11/2025 |
6.87
|
69,300 | 6.85 | 6.88 | 6.61 | 0 | 1,200 | -0.0 |
| 26/11/2025 |
6.86
|
334,100 | 6.64 | 6.97 | 6.50 | 16,700 | 4,300 | 0.1 |
| 25/11/2025 |
6.57
|
441,200 | 6.98 | 6.98 | 6.45 | 9,600 | 6,100 | 0.0 |
| 24/11/2025 |
6.92
|
200,800 | 7.01 | 7.01 | 6.80 | 900 | 3,200 | -0.0 |
| 21/11/2025 |
7.01
|
134,000 | 7 | 7.15 | 6.98 | 1,600 | 5,300 | -0.0 |
| 20/11/2025 |
7
|
187,400 | 7.23 | 7.23 | 7 | 400 | 6,600 | -0.0 |
| 19/11/2025 |
7.23
|
249,800 | 7.30 | 7.34 | 7.18 | 600 | 6,300 | -0.0 |
| 18/11/2025 |
7.30
|
93,200 | 7.41 | 7.41 | 7.25 | 0 | 4,400 | -0.0 |
| 17/11/2025 |
7.37
|
128,900 | 7.21 | 7.42 | 7.21 | 500 | 33,500 | -0.2 |
| 14/11/2025 |
7.20
|
169,800 | 7.20 | 7.68 | 7.19 | 15,000 | 13,100 | 0.0 |
| 13/11/2025 |
7.18
|
126,000 | 7.30 | 7.30 | 7.15 | 2,000 | 2,800 | -0.0 |
| 12/11/2025 |
7.24
|
1,055,900 | 6.73 | 7.30 | 6.73 | 25,200 | 15,400 | 0.1 |
| 11/11/2025 |
7.23
|
576,200 | 7.80 | 7.85 | 7.23 | 0 | 34,600 | -0.3 |
| 10/11/2025 |
7.77
|
151,000 | 8 | 8 | 7.73 | 0 | 12,300 | -0.1 |
| 07/11/2025 |
8
|
231,500 | 8.08 | 8.08 | 7.87 | 14,100 | 15,200 | -0.0 |
| 06/11/2025 |
8.08
|
125,400 | 8.09 | 8.09 | 7.95 | 0 | 11,400 | -0.1 |
| 05/11/2025 |
8.06
|
164,600 | 8.02 | 8.17 | 7.95 | 16,500 | 17,700 | -0.0 |
| 04/11/2025 |
8.02
|
193,900 | 8.04 | 8.04 | 7.82 | 0 | 14,100 | -0.1 |
| 03/11/2025 |
8.10
|
204,200 | 8.15 | 8.17 | 7.88 | 4,000 | 26,700 | -0.2 |
| 31/10/2025 |
8.17
|
268,000 | 8.25 | 8.28 | 7.98 | 7,800 | 12,600 | -0.0 |
| 30/10/2025 |
8.28
|
85,700 | 8.28 | 8.28 | 7.96 | 0 | 12,300 | -0.1 |
| 29/10/2025 |
8
|
229,900 | 7.91 | 8.40 | 7.85 | 8,400 | 49,500 | -0.3 |
| 28/10/2025 |
7.91
|
142,300 | 7.90 | 7.95 | 7.80 | 0 | 22,300 | -0.2 |
| 27/10/2025 |
7.91
|
145,300 | 8 | 8.10 | 7.90 | 0 | 24,600 | -0.2 |
| 24/10/2025 |
8.15
|
189,800 | 8.17 | 8.17 | 7.88 | 0 | 68,400 | -0.5 |
| 23/10/2025 |
8.25
|
176,800 | 8.10 | 8.25 | 7.93 | 0 | 37,000 | -0.3 |
| 22/10/2025 |
8.20
|
258,500 | 8.28 | 8.28 | 7.85 | 14,500 | 19,500 | -0.0 |
| 21/10/2025 |
7.93
|
290,400 | 7.81 | 8.10 | 7.73 | 69,500 | 18,000 | 0.4 |
| 20/10/2025 |
8.08
|
318,700 | 8.06 | 8.19 | 7.69 | 24,700 | 18,300 | 0.0 |
| 17/10/2025 |
8.22
|
252,100 | 8.35 | 8.35 | 8.13 | 7,000 | 16,500 | -0.1 |
| 16/10/2025 |
8.35
|
260,700 | 8.40 | 8.49 | 8.20 | 6,000 | 43,700 | -0.3 |