| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.14 | -20.99% | 8,207,900 | 54,938 | 0 |
4.16
5.44
4.16
|
|
2 tháng
(2026-05-29) |
-1.31 | -23.39% | 15,323,900 | 16,432 | 0 |
4.16
5.86
4.16
|
|
3 tháng
(2026-04-29) |
-2.06 | -32.47% | 23,314,000 | -414,568 | 0 |
4.16
6.39
4.16
|
|
6 tháng
(2026-01-29) |
-2.67 | -38.38% | 63,470,400 | -269,368 | 3.3 |
4.16
7.50
4.16
|
|
12 tháng
(2025-08-04) |
-3.83 | -47.19% | 319,757,400 | -1,348,968 | -13.4 |
4.16
11.19
4.16
|
|
24 tháng
(2024-08-07) |
-1.42 | -24.93% | 677,565,300 | -858,291 | -11.8 |
4.16
11.19
4.16
|
|
36 tháng
(2023-08-14) |
-2.90 | -40.34% | 1,296,010,700 | -854,080 | -14.6 |
4.11
11.19
4.16
|
|
60 tháng
(2021-08-23) |
-2.39 | -35.76% | 1,964,355,900 | -481,980 | -17.9 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
6.37
|
479,200 | 6.39 | 6.50 | 6.31 | 19,000 | 68,300 | -0.3 |
| 04/03/2026 |
6.37
|
998,000 | 6.41 | 6.56 | 6.09 | 40,500 | 9,500 | 0.2 |
| 03/03/2026 |
6.44
|
903,000 | 6.57 | 6.71 | 6.42 | 136,500 | 78,700 | 0.4 |
| 02/03/2026 |
6.57
|
1,413,000 | 6.42 | 6.73 | 6.42 | 100 | 6,800 | -0.1 |
| 27/02/2026 |
6.84
|
848,100 | 6.99 | 7.02 | 6.83 | 9,500 | 107,100 | -0.7 |
| 26/02/2026 |
7.03
|
490,900 | 7.17 | 7.17 | 7 | 0 | 115,200 | -0.9 |
| 25/02/2026 |
7.12
|
512,600 | 7.25 | 7.25 | 7.09 | 0 | 109,200 | -0.8 |
| 24/02/2026 |
7.24
|
689,700 | 7.29 | 7.47 | 7.20 | 47,000 | 119,100 | -0.5 |
| 23/02/2026 |
7.28
|
539,300 | 7.29 | 7.30 | 7.21 | 171,400 | 21,300 | 1.1 |
| 13/02/2026 |
7.17
|
412,600 | 7.14 | 7.29 | 7.14 | 39,200 | 27,600 | 0.1 |
| 12/02/2026 |
7.24
|
410,600 | 7.23 | 7.28 | 7.12 | 91,100 | 2,900 | 0.7 |
| 11/02/2026 |
7.10
|
783,000 | 7.09 | 7.31 | 6.92 | 166,200 | 20,500 | 1.1 |
| 10/02/2026 |
7.09
|
493,100 | 7.27 | 7.27 | 6.86 | 34,000 | 54,400 | -0.2 |
| 09/02/2026 |
7.24
|
281,200 | 7.15 | 7.28 | 7.14 | 29,100 | 100 | 0.2 |
| 06/02/2026 |
7.15
|
661,700 | 7.36 | 7.36 | 7.05 | 29,100 | 100 | 0.2 |
| 05/02/2026 |
7.33
|
648,200 | 7.40 | 7.49 | 7.31 | 23,900 | 8,800 | 0.1 |
| 04/02/2026 |
7.34
|
821,000 | 7.33 | 7.44 | 7.32 | 93,500 | 33,300 | 0.5 |
| 03/02/2026 |
7.42
|
834,600 | 7.58 | 7.58 | 7.33 | 100 | 6,800 | -0.1 |
| 02/02/2026 |
7.50
|
1,052,200 | 7.52 | 7.57 | 7.34 | 8,500 | 53,500 | -0.4 |
| 30/01/2026 |
7.45
|
1,779,900 | 7 | 7.45 | 6.92 | 33,500 | 26,400 | 0.1 |
| 29/01/2026 |
6.96
|
350,800 | 6.94 | 6.99 | 6.88 | 6,800 | 3,100 | 0.0 |
| 28/01/2026 |
6.94
|
574,700 | 6.92 | 6.98 | 6.72 | 47,800 | 13,500 | 0.2 |
| 27/01/2026 |
6.76
|
753,200 | 6.81 | 6.85 | 6.69 | 30,400 | 101,800 | -0.5 |
| 26/01/2026 |
6.77
|
757,700 | 7 | 7.04 | 6.72 | 200 | 43,600 | -0.3 |
| 23/01/2026 |
7
|
609,700 | 7.26 | 7.26 | 7 | 6,700 | 76,000 | -0.5 |
| 22/01/2026 |
7.25
|
1,079,700 | 6.81 | 7.25 | 6.81 | 112,900 | 24,800 | 0.6 |
| 21/01/2026 |
6.78
|
849,200 | 7.05 | 7.08 | 6.76 | 43,200 | 63,800 | -0.2 |
| 20/01/2026 |
7.05
|
900,300 | 7.22 | 7.27 | 7.05 | 32,000 | 124,600 | -0.7 |
| 19/01/2026 |
7.19
|
540,700 | 7.18 | 7.24 | 7.15 | 66,700 | 9,400 | 0.4 |
| 16/01/2026 |
7.20
|
693,300 | 7.31 | 7.35 | 7.19 | 7,400 | 25,300 | -0.1 |
| 15/01/2026 |
7.31
|
905,800 | 7.17 | 7.33 | 7.17 | 73,000 | 82,800 | -0.1 |
| 14/01/2026 |
7.17
|
1,295,400 | 7.29 | 7.42 | 7.17 | 25,400 | 0 | 0.2 |
| 13/01/2026 |
7.48
|
526,200 | 7.56 | 7.61 | 7.43 | 7,300 | 38,500 | -0.2 |
| 12/01/2026 |
7.42
|
1,365,200 | 7.30 | 7.49 | 6.96 | 194,600 | 58,800 | 1.1 |
| 09/01/2026 |
7.30
|
1,385,400 | 7.71 | 7.71 | 7.24 | 0 | 71,700 | -0.6 |
| 08/01/2026 |
7.70
|
1,055,600 | 7.89 | 7.89 | 7.67 | 26,700 | 5,400 | 0.2 |
| 07/01/2026 |
7.81
|
435,200 | 7.74 | 7.83 | 7.72 | 70,600 | 7,400 | 0.5 |
| 06/01/2026 |
7.74
|
582,300 | 7.76 | 7.80 | 7.62 | 35,100 | 700 | 0.3 |
| 05/01/2026 |
7.76
|
417,500 | 7.83 | 7.90 | 7.71 | 1,300 | 63,500 | -0.5 |
| 31/12/2025 |
7.82
|
489,100 | 7.94 | 7.96 | 7.81 | 11,100 | 76,000 | -0.5 |
| 30/12/2025 |
7.92
|
580,500 | 7.97 | 7.99 | 7.87 | 1,100 | 41,900 | -0.3 |
| 29/12/2025 |
7.95
|
537,200 | 7.91 | 8.06 | 7.91 | 20,900 | 43,800 | -0.2 |
| 26/12/2025 |
8.04
|
1,209,100 | 7.93 | 8.05 | 7.64 | 0 | 0 | 0 |
| 25/12/2025 |
8.05
|
1,313,700 | 8.31 | 8.43 | 8.05 | 37,400 | 229,700 | -1.6 |
| 24/12/2025 |
8.36
|
517,200 | 8.34 | 8.48 | 8.29 | 59,700 | 14,400 | 0.4 |
| 23/12/2025 |
8.33
|
921,800 | 8.46 | 8.52 | 8.28 | 67,700 | 29,800 | 0.3 |
| 22/12/2025 |
8.46
|
748,600 | 8.32 | 8.46 | 8.32 | 164,900 | 21,200 | 1.3 |
| 19/12/2025 |
8.27
|
580,000 | 8.46 | 8.46 | 8.23 | 28,700 | 114,700 | -0.7 |
| 18/12/2025 |
8.33
|
275,000 | 8.36 | 8.39 | 8.28 | 200 | 37,700 | -0.3 |
| 17/12/2025 |
8.35
|
406,700 | 8.44 | 8.46 | 8.30 | 65,900 | 15,900 | 0.4 |
| 16/12/2025 |
8.43
|
888,100 | 8.02 | 8.55 | 7.95 | 75,200 | 6,300 | 0.6 |
| 15/12/2025 |
8.03
|
899,100 | 8.14 | 8.23 | 7.96 | 136,800 | 2,000 | 1.1 |
| 12/12/2025 |
8.15
|
2,026,000 | 8.60 | 8.75 | 8.13 | 15,900 | 229,000 | -1.9 |
| 11/12/2025 |
8.63
|
874,000 | 8.76 | 8.77 | 8.59 | 5,300 | 154,800 | -1.4 |
| 10/12/2025 |
8.76
|
1,546,300 | 8.55 | 9.05 | 8.50 | 32,400 | 124,000 | -0.8 |
| 09/12/2025 |
8.48
|
1,881,900 | 8.44 | 8.72 | 8.33 | 227,500 | 172,200 | 0.5 |
| 08/12/2025 |
8.48
|
1,309,000 | 8.66 | 8.66 | 8.39 | 153,800 | 68,300 | 0.8 |
| 05/12/2025 |
8.63
|
2,987,600 | 8.86 | 8.86 | 8.57 | 100,800 | 327,400 | -2.1 |
| 04/12/2025 |
8.37
|
1,290,100 | 7.89 | 8.37 | 7.88 | 91,100 | 98,200 | -0.1 |
| 03/12/2025 |
7.83
|
673,200 | 7.74 | 7.86 | 7.70 | 60,200 | 62,900 | -0.0 |
| 02/12/2025 |
7.72
|
594,800 | 7.89 | 7.89 | 7.67 | 1,500 | 135,400 | -1.1 |
| 01/12/2025 |
7.86
|
1,408,900 | 7.62 | 8.07 | 7.62 | 181,800 | 99,700 | 0.6 |
| 28/11/2025 |
7.59
|
462,800 | 7.70 | 7.70 | 7.52 | 28,200 | 17,600 | 0.1 |
| 27/11/2025 |
7.70
|
389,100 | 7.71 | 7.75 | 7.64 | 45,800 | 14,500 | 0.3 |
| 26/11/2025 |
7.67
|
419,500 | 7.52 | 7.70 | 7.52 | 154,100 | 10,800 | 1.2 |
| 25/11/2025 |
7.54
|
886,300 | 7.68 | 7.74 | 7.43 | 12,300 | 244,600 | -1.8 |
| 24/11/2025 |
7.67
|
309,700 | 7.81 | 7.81 | 7.67 | 5,800 | 52,800 | -0.4 |
| 21/11/2025 |
7.71
|
856,200 | 7.63 | 7.90 | 7.60 | 102,300 | 81,000 | 0.2 |
| 20/11/2025 |
7.62
|
444,300 | 7.70 | 7.75 | 7.62 | 33,000 | 22,300 | 0.1 |
| 19/11/2025 |
7.70
|
646,200 | 7.81 | 7.82 | 7.67 | 32,900 | 29,300 | 0.0 |
| 18/11/2025 |
7.77
|
526,100 | 7.86 | 7.93 | 7.76 | 19,700 | 45,800 | -0.2 |
| 17/11/2025 |
7.86
|
663,500 | 7.70 | 7.90 | 7.70 | 51,000 | 13,800 | 0.3 |
| 14/11/2025 |
7.68
|
706,000 | 7.65 | 7.75 | 7.65 | 182,700 | 10,800 | 1.4 |
| 13/11/2025 |
7.64
|
506,200 | 7.83 | 7.83 | 7.64 | 58,000 | 61,900 | -0.0 |
| 12/11/2025 |
7.81
|
706,600 | 7.48 | 7.81 | 7.48 | 120,700 | 37,300 | 0.7 |
| 11/11/2025 |
7.52
|
348,200 | 7.48 | 7.57 | 7.44 | 32,900 | 36,400 | -0.0 |
| 10/11/2025 |
7.48
|
532,000 | 7.60 | 7.64 | 7.47 | 57,100 | 63,500 | -0.0 |
| 07/11/2025 |
7.59
|
863,600 | 7.90 | 7.90 | 7.52 | 33,700 | 94,300 | -0.5 |
| 06/11/2025 |
7.88
|
626,600 | 7.82 | 7.90 | 7.78 | 101,100 | 54,800 | 0.4 |
| 05/11/2025 |
7.88
|
331,400 | 7.99 | 8.02 | 7.87 | 0 | 44,800 | -0.4 |
| 04/11/2025 |
7.99
|
1,527,000 | 7.62 | 8.04 | 7.33 | 230,500 | 182,400 | 0.3 |
| 03/11/2025 |
7.62
|
1,071,900 | 7.94 | 8.05 | 7.62 | 48,000 | 183,500 | -1.1 |
| 31/10/2025 |
7.91
|
702,200 | 8.22 | 8.22 | 7.91 | 21,500 | 68,700 | -0.4 |
| 30/10/2025 |
8.17
|
998,900 | 8.11 | 8.22 | 8.07 | 86,300 | 125,600 | -0.3 |
| 29/10/2025 |
8.09
|
1,166,600 | 7.95 | 8.17 | 7.90 | 200,000 | 70,600 | 1.1 |
| 28/10/2025 |
7.83
|
1,472,700 | 7.90 | 7.95 | 7.62 | 298,200 | 187,100 | 0.9 |
| 27/10/2025 |
7.90
|
715,000 | 8.05 | 8.10 | 7.90 | 72,400 | 179,400 | -0.9 |
| 24/10/2025 |
7.98
|
922,600 | 8.10 | 8.10 | 7.84 | 145,800 | 152,100 | -0.1 |
| 23/10/2025 |
8.06
|
1,337,800 | 8.10 | 8.41 | 8.06 | 90,400 | 231,800 | -1.2 |
| 22/10/2025 |
8.07
|
1,315,600 | 8.06 | 8.10 | 7.71 | 226,100 | 208,700 | 0.1 |
| 21/10/2025 |
8.02
|
3,354,400 | 8.48 | 8.48 | 7.96 | 87,800 | 180,800 | -0.8 |
| 20/10/2025 |
8.55
|
2,146,000 | 8.98 | 9.14 | 8.55 | 234,600 | 101,000 | 1.2 |
| 17/10/2025 |
9.19
|
2,165,400 | 9.41 | 9.41 | 9.19 | 355,000 | 179,300 | 1.7 |
| 16/10/2025 |
9.41
|
1,990,900 | 9.57 | 9.71 | 9.30 | 52,900 | 349,000 | -2.9 |
| 15/10/2025 |
9.45
|
1,909,800 | 9.52 | 9.76 | 9.33 | 28,300 | 46,500 | -0.2 |
| 14/10/2025 |
9.30
|
4,523,100 | 8.89 | 9.30 | 8.63 | 374,800 | 318,200 | 0.6 |
| 13/10/2025 |
8.70
|
1,988,300 | 8.49 | 8.74 | 8.42 | 353,100 | 164,500 | 1.7 |
| 10/10/2025 |
8.68
|
1,183,700 | 8.67 | 8.89 | 8.67 | 46,500 | 69,100 | -0.2 |
| 09/10/2025 |
8.65
|
903,400 | 8.62 | 8.82 | 8.59 | 0 | 0 | 0 |
| 08/10/2025 |
8.54
|
1,470,600 | 8.75 | 8.83 | 8.43 | 156,000 | 295,600 | -1.3 |