| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.34 | 5.61% | 5,828,700 | 13,800 | 0 |
5.90
6.43
6.43
|
|
2 tháng
(2026-07-13) |
0.84 | 15.11% | 10,743,800 | 29,600 | 0 |
5.31
6.43
6.43
|
|
3 tháng
(2026-06-15) |
0.79 | 14.08% | 12,721,700 | 38,700 | 0 |
5.31
6.43
6.43
|
|
6 tháng
(2026-03-16) |
0.67 | 11.69% | 21,701,400 | -16,101 | -0.2 |
5.31
6.43
6.43
|
|
12 tháng
(2025-09-16) |
-0.33 | -4.90% | 60,385,000 | -680,501 | -4.5 |
5.31
7.34
6.43
|
|
24 tháng
(2024-09-23) |
0.07 | 1.11% | 198,656,100 | -1,448,306 | -8.4 |
5.31
7.50
6.43
|
|
36 tháng
(2023-09-27) |
-1.70 | -20.99% | 544,669,500 | -656,822 | -2.7 |
5.31
10.90
6.43
|
|
60 tháng
(2021-10-07) |
-26.56 | -80.58% | 2,013,491,200 | -13,390,254 | -241.7 |
5.31
36.32
6.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
5.57
|
56,700 | 5.61 | 5.62 | 5.56 | 0 | 0 | 0 |
| 15/04/2026 |
5.62
|
195,900 | 5.56 | 5.63 | 5.56 | 0 | 0 | 0 |
| 14/04/2026 |
5.58
|
179,500 | 5.59 | 5.60 | 5.53 | 0 | 900 | 0 |
| 13/04/2026 |
5.56
|
59,900 | 5.56 | 5.60 | 5.55 | 0 | 0 | 0 |
| 10/04/2026 |
5.59
|
112,500 | 5.58 | 5.61 | 5.55 | 2,000 | 300 | 0 |
| 09/04/2026 |
5.58
|
76,300 | 5.58 | 5.58 | 5.53 | 5,000 | 0 | 0 |
| 08/04/2026 |
5.57
|
179,900 | 5.55 | 5.69 | 5.50 | 3,100 | 0 | 0 |
| 07/04/2026 |
5.48
|
45,700 | 5.52 | 5.53 | 5.46 | 100 | 0 | -0.0 |
| 06/04/2026 |
5.52
|
139,600 | 5.55 | 5.55 | 5.49 | 0 | 16,700 | -0.1 |
| 03/04/2026 |
5.53
|
87,300 | 5.55 | 5.60 | 5.52 | 0 | 0 | 0 |
| 02/04/2026 |
5.55
|
54,100 | 5.60 | 5.60 | 5.55 | 100 | 11,300 | -0.1 |
| 01/04/2026 |
5.59
|
111,300 | 5.60 | 5.64 | 5.51 | 0 | 0 | 0 |
| 31/03/2026 |
5.56
|
138,900 | 5.56 | 5.61 | 5.55 | 100 | 0 | 0.0 |
| 30/03/2026 |
5.58
|
168,300 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 27/03/2026 |
5.64
|
124,700 | 5.69 | 5.69 | 5.54 | 0 | 0 | 0 |
| 26/03/2026 |
5.65
|
156,400 | 5.59 | 5.70 | 5.57 | 0 | 0 | 0 |
| 25/03/2026 |
5.60
|
100,900 | 5.53 | 5.61 | 5.53 | 3,200 | 3,200 | 0 |
| 24/03/2026 |
5.53
|
76,600 | 5.55 | 5.57 | 5.48 | 18,200 | 20,700 | -0.0 |
| 23/03/2026 |
5.40
|
195,400 | 5.50 | 5.58 | 5.39 | 18,200 | 20,700 | -0.0 |
| 20/03/2026 |
5.46
|
300,300 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
| 19/03/2026 |
5.60
|
202,000 | 5.66 | 5.73 | 5.50 | 4,000 | 8,500 | -0.0 |
| 18/03/2026 |
5.67
|
98,500 | 5.72 | 5.75 | 5.65 | 0 | 500 | -0.0 |
| 17/03/2026 |
5.73
|
150,500 | 5.72 | 5.79 | 5.68 | 0 | 600 | -0.0 |
| 16/03/2026 |
5.73
|
95,600 | 5.64 | 5.80 | 5.64 | 0 | 0 | 0 |
| 13/03/2026 |
5.63
|
87,000 | 5.61 | 5.73 | 5.61 | 0 | 0 | 0 |
| 12/03/2026 |
5.63
|
98,200 | 5.70 | 5.70 | 5.60 | 600 | 2,900 | -0.0 |
| 11/03/2026 |
5.68
|
163,500 | 5.73 | 5.73 | 5.58 | 23,100 | 0 | 0.1 |
| 10/03/2026 |
5.58
|
190,200 | 5.51 | 5.80 | 5.51 | 3,100 | 0 | 0.0 |
| 09/03/2026 |
5.45
|
600,700 | 5.80 | 5.80 | 5.45 | 3,100 | 0 | 0.0 |
| 06/03/2026 |
5.86
|
154,400 | 5.95 | 5.98 | 5.86 | 0 | 0 | 0 |
| 05/03/2026 |
5.91
|
147,800 | 5.93 | 6.06 | 5.91 | 2,300 | 0 | 0.0 |
| 04/03/2026 |
5.88
|
311,200 | 6.12 | 6.12 | 5.88 | 0 | 0 | 0 |
| 03/03/2026 |
6
|
266,800 | 6.05 | 6.12 | 5.99 | 300 | 0 | 0.0 |
| 02/03/2026 |
6.04
|
591,100 | 5.83 | 6.14 | 5.83 | 200 | 5,500 | -0.0 |
| 27/02/2026 |
6.22
|
122,000 | 6.22 | 6.30 | 6.21 | 200 | 0 | 0.0 |
| 26/02/2026 |
6.26
|
144,500 | 6.28 | 6.30 | 6.20 | 4,900 | 0 | 0.0 |
| 25/02/2026 |
6.28
|
278,800 | 6.29 | 6.30 | 6.20 | 0 | 5,000 | -0.0 |
| 24/02/2026 |
6.29
|
72,800 | 6.25 | 6.38 | 6.25 | 0 | 0 | 0 |
| 23/02/2026 |
6.26
|
109,400 | 6.22 | 6.30 | 6.22 | 0 | 0 | 0 |
| 13/02/2026 |
6.19
|
66,500 | 6.19 | 6.23 | 6.12 | 0 | 0 | 0 |
| 12/02/2026 |
6.19
|
80,600 | 6.20 | 6.26 | 6.17 | 0 | 0 | 0 |
| 11/02/2026 |
6.17
|
154,800 | 6.12 | 6.17 | 6.11 | 0 | 0 | 0 |
| 10/02/2026 |
6.12
|
451,300 | 6.12 | 6.20 | 6.10 | 0 | 0 | 0 |
| 09/02/2026 |
6.12
|
138,700 | 6.16 | 6.20 | 6.11 | 10,300 | 27,500 | -0.1 |
| 06/02/2026 |
6.10
|
578,200 | 6.23 | 6.23 | 6.10 | 10,300 | 27,500 | -0.1 |
| 05/02/2026 |
6.23
|
187,900 | 6.26 | 6.27 | 6.22 | 100 | 5,000 | -0.0 |
| 04/02/2026 |
6.24
|
260,600 | 6.26 | 6.27 | 6.22 | 100 | 11,300 | -0.1 |
| 03/02/2026 |
6.27
|
305,800 | 6.26 | 6.30 | 6.24 | 200 | 5,500 | -0.0 |
| 02/02/2026 |
6.24
|
332,400 | 6.34 | 6.34 | 6.23 | 0 | 23,200 | -0.1 |
| 30/01/2026 |
6.33
|
345,000 | 6.30 | 6.39 | 6.21 | 24,500 | 0 | 0.2 |
| 29/01/2026 |
6.26
|
314,600 | 6.26 | 6.30 | 6.16 | 3,000 | 26,200 | -0.1 |
| 28/01/2026 |
6.23
|
200,700 | 6.29 | 6.30 | 6.21 | 4,300 | 48,800 | -0.3 |
| 27/01/2026 |
6.30
|
286,400 | 6.31 | 6.31 | 6.25 | 200 | 100,500 | -0.6 |
| 26/01/2026 |
6.30
|
216,900 | 6.40 | 6.40 | 6.25 | 700 | 20,300 | -0.1 |
| 23/01/2026 |
6.39
|
64,100 | 6.50 | 6.53 | 6.39 | 0 | 10,300 | -0.1 |
| 22/01/2026 |
6.47
|
278,400 | 6.44 | 6.53 | 6.36 | 0 | 7,700 | -0.0 |
| 21/01/2026 |
6.44
|
245,900 | 6.48 | 6.55 | 6.39 | 0 | 5,000 | -0.0 |
| 20/01/2026 |
6.48
|
156,700 | 6.56 | 6.57 | 6.48 | 0 | 2,000 | -0.0 |
| 19/01/2026 |
6.56
|
133,800 | 6.65 | 6.65 | 6.47 | 0 | 900 | -0.0 |
| 16/01/2026 |
6.48
|
307,900 | 6.53 | 6.58 | 6.48 | 21,000 | 5,000 | 0.1 |
| 15/01/2026 |
6.53
|
456,200 | 6.55 | 6.60 | 6.48 | 0 | 20,000 | -0.1 |
| 14/01/2026 |
6.55
|
544,300 | 6.60 | 6.60 | 6.47 | 0 | 0 | 0 |
| 13/01/2026 |
6.56
|
178,800 | 6.51 | 6.63 | 6.50 | 2,500 | 5,000 | -0.0 |
| 12/01/2026 |
6.55
|
366,900 | 6.43 | 6.55 | 6.40 | 3,700 | 26,000 | -0.1 |
| 09/01/2026 |
6.43
|
429,000 | 6.60 | 6.60 | 6.40 | 100 | 5,000 | -0.0 |
| 08/01/2026 |
6.50
|
221,400 | 6.68 | 6.68 | 6.48 | 0 | 0 | 0 |
| 07/01/2026 |
6.48
|
249,500 | 6.40 | 6.49 | 6.40 | 40,600 | 10,000 | 0.2 |
| 06/01/2026 |
6.37
|
244,800 | 6.34 | 6.39 | 6.34 | 12,600 | 0 | 0.1 |
| 05/01/2026 |
6.34
|
483,400 | 6.35 | 6.38 | 6.31 | 10,000 | 26,700 | -0.1 |
| 31/12/2025 |
6.35
|
132,500 | 6.36 | 6.37 | 6.32 | 0 | 0 | 0 |
| 30/12/2025 |
6.32
|
116,900 | 6.30 | 6.33 | 6.30 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
186,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/12/2025 |
6.29
|
446,800 | 6.30 | 6.32 | 6.22 | 1,800 | 0 | 0.0 |
| 25/12/2025 |
6.30
|
387,400 | 6.29 | 6.35 | 6.24 | 0 | 28,100 | -0.2 |
| 24/12/2025 |
6.35
|
557,500 | 6.25 | 6.35 | 6.24 | 0 | 100 | -0.0 |
| 23/12/2025 |
6.28
|
768,100 | 6.35 | 6.37 | 6.25 | 100 | 0 | 0.0 |
| 22/12/2025 |
6.34
|
787,700 | 6.45 | 6.45 | 6.30 | 0 | 5,000 | -0.0 |
| 19/12/2025 |
6.42
|
457,600 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 |
| 18/12/2025 |
6.43
|
585,500 | 6.60 | 6.60 | 6.41 | 100 | 6,700 | -0.0 |
| 17/12/2025 |
6.54
|
190,200 | 6.66 | 6.66 | 6.50 | 0 | 100 | -0.0 |
| 16/12/2025 |
6.65
|
498,900 | 6.57 | 6.65 | 6.38 | 0 | 0 | 0 |
| 15/12/2025 |
6.65
|
349,000 | 6.66 | 6.79 | 6.53 | 11,200 | 0 | 0.1 |
| 12/12/2025 |
6.50
|
571,100 | 6.99 | 7.04 | 6.50 | 14,300 | 8,600 | 0.0 |
| 11/12/2025 |
6.98
|
679,300 | 7.28 | 7.28 | 6.98 | 0 | 4,500 | -0.0 |
| 10/12/2025 |
7.28
|
392,500 | 7.34 | 7.40 | 7.21 | 0 | 5,400 | -0.0 |
| 09/12/2025 |
7.34
|
2,241,200 | 6.84 | 7.43 | 6.84 | 29,000 | 15,700 | 0.1 |
| 08/12/2025 |
6.95
|
447,900 | 6.98 | 7.08 | 6.95 | 2,900 | 15,000 | -0.1 |
| 05/12/2025 |
6.98
|
1,189,100 | 6.83 | 7.10 | 6.83 | 12,200 | 0 | 0.1 |
| 04/12/2025 |
6.80
|
504,000 | 6.76 | 6.90 | 6.70 | 9,200 | 6,000 | 0.0 |
| 03/12/2025 |
6.65
|
344,800 | 6.63 | 6.73 | 6.63 | 0 | 1,600 | -0.0 |
| 02/12/2025 |
6.63
|
268,000 | 6.66 | 6.69 | 6.56 | 0 | 3,800 | -0.0 |
| 01/12/2025 |
6.66
|
369,900 | 6.55 | 6.66 | 6.53 | 5,000 | 0 | 0.0 |
| 28/11/2025 |
6.54
|
135,300 | 6.47 | 6.65 | 6.47 | 500 | 100 | 0.0 |
| 27/11/2025 |
6.57
|
169,800 | 6.56 | 6.67 | 6.55 | 0 | 600 | -0.0 |
| 26/11/2025 |
6.55
|
142,400 | 6.57 | 6.65 | 6.55 | 0 | 0 | 0 |
| 25/11/2025 |
6.55
|
442,200 | 6.62 | 6.70 | 6.54 | 0 | 10,000 | -0.1 |
| 24/11/2025 |
6.70
|
310,700 | 6.70 | 6.75 | 6.60 | 0 | 1,800 | -0.0 |
| 21/11/2025 |
6.71
|
567,800 | 6.66 | 6.77 | 6.60 | 0 | 0 | 0 |
| 20/11/2025 |
6.74
|
1,145,900 | 6.49 | 6.81 | 6.41 | 36,900 | 5,900 | 0.2 |
| 19/11/2025 |
6.37
|
165,600 | 6.42 | 6.42 | 6.31 | 0 | 11,300 | -0.1 |