| 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) |
0.70 | 11.29% | 1,601,300 | -23,800 | -0.1 |
5.90
7.70
7.50
|
|
2 tháng
(2026-03-02) |
0.90 | 15% | 4,762,800 | -56,300 | -0.4 |
5.30
7.70
7.50
|
|
3 tháng
(2026-01-29) |
1.10 | 18.97% | 4,931,500 | -56,600 | -0.4 |
5.30
7.70
7.50
|
|
6 tháng
(2025-10-31) |
0.90 | 15% | 7,286,700 | -65,200 | -0.4 |
5.30
7.70
7.50
|
|
12 tháng
(2025-05-05) |
1.40 | 25.45% | 27,977,900 | -49,900 | -0.3 |
5.30
7.70
7.50
|
|
24 tháng
(2024-05-09) |
0.30 | 4.55% | 54,052,132 | -550,726 | -5.8 |
5.30
15.90
7.50
|
|
36 tháng
(2023-05-15) |
-0.96 | -12.18% | 59,502,322 | -472,928 | -5.2 |
5.30
15.90
7.50
|
|
60 tháng
(2021-05-25) |
-4.23 | -38.02% | 80,314,127 | -356,997 | -3.9 |
5.30
15.90
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
7.50
|
127,700 | 7.20 | 7.50 | 6.80 | 0 | 2,800 | 0 |
| 28/04/2026 |
6.90
|
30,700 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 27/04/2026 |
7.30
|
62,400 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 24/04/2026 |
7.30
|
62,400 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 23/04/2026 |
7.70
|
19,200 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 22/04/2026 |
7.50
|
48,900 | 7.20 | 7.50 | 7.10 | 1,800 | 0 | 0 |
| 21/04/2026 |
7.20
|
23,300 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 20/04/2026 |
7.60
|
22,100 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 17/04/2026 |
7.70
|
54,000 | 7.70 | 8.20 | 7.70 | 0 | 6,600 | 0 |
| 16/04/2026 |
7.70
|
47,600 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 15/04/2026 |
7.60
|
77,700 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 14/04/2026 |
7.10
|
31,300 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 13/04/2026 |
7.10
|
13,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 10/04/2026 |
7.10
|
15,000 | 7.30 | 7.60 | 6.80 | 1,000 | 0 | 0 |
| 09/04/2026 |
7.30
|
433,800 | 6.80 | 7.40 | 6.30 | 0 | 0 | 0 |
| 08/04/2026 |
7
|
67,700 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 07/04/2026 |
7.60
|
311,300 | 7.20 | 7.60 | 6.30 | 0 | 20,000 | -0.1 |
| 06/04/2026 |
7
|
90,900 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 03/04/2026 |
6.40
|
106,600 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 02/04/2026 |
5.90
|
36,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 01/04/2026 |
6.20
|
6,800 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 31/03/2026 |
6.20
|
22,400 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 30/03/2026 |
6.20
|
17,400 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 27/03/2026 |
6.80
|
10,500 | 6.30 | 7.10 | 6.30 | 0 | 0 | 0 |
| 26/03/2026 |
6.70
|
25,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 25/03/2026 |
6.30
|
31,100 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 24/03/2026 |
6.50
|
26,900 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
| 23/03/2026 |
7.20
|
473,800 | 7.20 | 7.50 | 6.60 | 0 | 3,200 | -0.0 |
| 20/03/2026 |
7.20
|
118,900 | 7 | 7.20 | 6.90 | 0 | 10,000 | -0.1 |
| 19/03/2026 |
7
|
249,200 | 6.50 | 7 | 6.40 | 0 | 10,000 | -0.1 |
| 18/03/2026 |
6.40
|
126,300 | 6.20 | 6.60 | 5.80 | 0 | 10,300 | -0.1 |
| 17/03/2026 |
6.20
|
97,600 | 5.90 | 6.20 | 5.70 | 0 | 600 | -0.0 |
| 16/03/2026 |
5.80
|
1,344,800 | 5.10 | 5.80 | 4.90 | 0 | 0 | 0 |
| 13/03/2026 |
5.30
|
30,400 | 5.30 | 5.40 | 5.10 | 1,100 | 0 | 0.0 |
| 12/03/2026 |
5.30
|
89,500 | 5.60 | 5.60 | 5.30 | 500 | 0 | 0.0 |
| 11/03/2026 |
5.80
|
137,300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 10/03/2026 |
5.90
|
304,600 | 5.80 | 6.10 | 5.30 | 0 | 0 | 0 |
| 09/03/2026 |
5.80
|
9,700 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 06/03/2026 |
6
|
6,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 05/03/2026 |
6
|
900 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/03/2026 |
5.90
|
25,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 03/03/2026 |
5.90
|
22,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/03/2026 |
6
|
30,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/02/2026 |
6.10
|
16,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
9,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 25/02/2026 |
6
|
34,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 24/02/2026 |
6.20
|
7,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 23/02/2026 |
6.30
|
500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/02/2026 |
6.20
|
21,300 | 6 | 6.30 | 6 | 0 | 100 | -0.0 |
| 12/02/2026 |
6
|
11,000 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 11/02/2026 |
6
|
10,500 | 6 | 6.10 | 6 | 0 | 100 | -0.0 |
| 10/02/2026 |
5.90
|
4,400 | 6.10 | 6.20 | 5.90 | 0 | 100 | -0.0 |
| 09/02/2026 |
6
|
12,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 06/02/2026 |
5.90
|
6,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/02/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/02/2026 |
5.90
|
9,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 03/02/2026 |
6
|
7,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 02/02/2026 |
6.10
|
4,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/01/2026 |
5.90
|
10,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 29/01/2026 |
5.80
|
2,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/01/2026 |
6
|
3,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 27/01/2026 |
6
|
6,200 | 6 | 6.20 | 5.90 | 400 | 0 | 0.0 |
| 26/01/2026 |
6.10
|
7,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/01/2026 |
5.70
|
26,700 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
| 22/01/2026 |
6
|
20,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 21/01/2026 |
6.20
|
13,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 20/01/2026 |
6.20
|
17,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/01/2026 |
6.30
|
5,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/01/2026 |
6.30
|
3,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/01/2026 |
6.40
|
2,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/01/2026 |
6.50
|
6,900 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/01/2026 |
6.40
|
41,500 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/01/2026 |
6.20
|
7,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/01/2026 |
6.30
|
200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2026 |
6.30
|
15,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/01/2026 |
6.40
|
12,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/01/2026 |
6.20
|
31,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
6.20
|
19,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 31/12/2025 |
6.30
|
22,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 30/12/2025 |
6.30
|
8,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
29,500 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 26/12/2025 |
6.30
|
30,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 25/12/2025 |
6.30
|
6,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 24/12/2025 |
6.30
|
25,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/12/2025 |
6.30
|
37,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 22/12/2025 |
6.30
|
25,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/12/2025 |
6.30
|
10,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 18/12/2025 |
6.40
|
22,900 | 6.40 | 6.50 | 6.30 | 0 | 10,000 | -0.1 |
| 17/12/2025 |
6.40
|
115,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/12/2025 |
6.40
|
19,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 15/12/2025 |
6.30
|
70,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/12/2025 |
6.40
|
104,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/12/2025 |
6.50
|
17,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 10/12/2025 |
6.50
|
73,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 09/12/2025 |
6.50
|
80,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 08/12/2025 |
6.60
|
4,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/12/2025 |
6.70
|
16,000 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 04/12/2025 |
6.50
|
36,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/12/2025 |
6.60
|
9,100 | 6.60 | 6.70 | 6.60 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
6.60
|
49,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |