| 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) |
0.30 | 5.36% | 9,699,800 | 1,102,580 | 0 |
5.30
6.40
5.90
|
|
2 tháng
(2026-06-01) |
1.40 | 31.11% | 13,875,100 | 1,107,280 | 0 |
4.50
6.40
5.90
|
|
3 tháng
(2026-05-04) |
1.30 | 28.26% | 15,704,700 | 1,120,380 | 0 |
4.50
6.40
5.90
|
|
6 tháng
(2026-01-30) |
0.20 | 3.51% | 23,524,800 | 1,125,380 | 0.0 |
4.50
6.40
5.90
|
|
12 tháng
(2025-08-04) |
-1.40 | -19.18% | 73,737,300 | 1,098,580 | 0.0 |
4.50
9
5.90
|
|
24 tháng
(2024-08-08) |
-0.20 | -3.28% | 120,908,184 | 517,980 | -3.0 |
4.50
9
5.90
|
|
36 tháng
(2023-08-14) |
-5 | -45.87% | 203,674,185 | 1,072,888 | 1.0 |
4.50
12.30
5.90
|
|
60 tháng
(2021-08-24) |
-15.41 | -72.32% | 314,049,065 | 1,017,680 | 2.4 |
4.50
27.06
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
5.40
|
198,900 | 5.30 | 5.60 | 5.30 | 0 | 10,100 | -0.1 |
| 04/03/2026 |
5.30
|
159,700 | 5.20 | 5.30 | 5.10 | 1,400 | 1,500 | -0.0 |
| 03/03/2026 |
5.20
|
272,800 | 5.30 | 5.40 | 5.20 | 0 | 1,600 | -0.0 |
| 02/03/2026 |
5.30
|
163,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/02/2026 |
5.60
|
123,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/02/2026 |
5.40
|
47,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/02/2026 |
5.50
|
60,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/02/2026 |
5.50
|
51,300 | 5.50 | 5.50 | 5.40 | 0 | 2,300 | -0.0 |
| 23/02/2026 |
5.40
|
122,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 13/02/2026 |
5.20
|
27,900 | 5.20 | 5.30 | 5.20 | 600 | 5,900 | -0.0 |
| 12/02/2026 |
5.20
|
191,800 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
75,000 | 5.20 | 5.40 | 5.20 | 0 | 3,200 | -0.0 |
| 10/02/2026 |
5.20
|
108,500 | 5.30 | 5.30 | 5.10 | 0 | 2,200 | -0.0 |
| 09/02/2026 |
5.20
|
137,200 | 5.40 | 5.40 | 5.20 | 21,100 | 2,700 | 0.1 |
| 06/02/2026 |
5.30
|
217,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 05/02/2026 |
5.50
|
235,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/02/2026 |
5.70
|
46,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/02/2026 |
5.70
|
74,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.70
|
86,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/01/2026 |
5.70
|
73,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 29/01/2026 |
5.70
|
54,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/01/2026 |
5.70
|
83,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/01/2026 |
5.70
|
77,900 | 5.70 | 5.80 | 5.60 | 0 | 2,600 | -0.0 |
| 26/01/2026 |
5.70
|
114,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/01/2026 |
5.80
|
93,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/01/2026 |
5.90
|
222,400 | 5.80 | 6 | 5.70 | 0 | 9,700 | -0.1 |
| 21/01/2026 |
5.80
|
207,600 | 5.80 | 5.80 | 5.60 | 1,500 | 0 | 0.0 |
| 20/01/2026 |
5.80
|
222,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/01/2026 |
5.80
|
94,100 | 5.90 | 5.90 | 5.80 | 3,400 | 0 | 0.0 |
| 16/01/2026 |
5.90
|
177,300 | 5.90 | 6 | 5.80 | 0 | 600 | -0.0 |
| 15/01/2026 |
5.90
|
262,200 | 6 | 6 | 5.80 | 1,700 | 0 | 0.0 |
| 14/01/2026 |
6
|
179,600 | 6 | 6.10 | 5.90 | 10,800 | 15,600 | -0.0 |
| 13/01/2026 |
6
|
328,700 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/01/2026 |
6
|
406,100 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 09/01/2026 |
5.80
|
164,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 08/01/2026 |
5.90
|
120,000 | 6 | 6 | 5.90 | 15,600 | 0 | 0.1 |
| 07/01/2026 |
6
|
157,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 06/01/2026 |
5.90
|
101,000 | 5.90 | 6 | 5.80 | 0 | 10,000 | -0.1 |
| 05/01/2026 |
5.90
|
115,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 31/12/2025 |
5.90
|
56,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 30/12/2025 |
5.90
|
190,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 29/12/2025 |
6
|
74,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
240,200 | 6 | 6.10 | 5.90 | 10,000 | 0 | 0.1 |
| 25/12/2025 |
6.10
|
113,500 | 6.30 | 6.30 | 6.10 | 0 | 10,400 | -0.1 |
| 24/12/2025 |
6.20
|
372,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 23/12/2025 |
6
|
194,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 22/12/2025 |
6.10
|
152,400 | 5.90 | 6.20 | 5.90 | 6,600 | 0 | 0.0 |
| 19/12/2025 |
5.90
|
105,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 18/12/2025 |
6
|
20,000 | 6 | 6 | 5.90 | 0 | 2,200 | -0.0 |
| 17/12/2025 |
6
|
22,200 | 6.10 | 6.10 | 5.90 | 0 | 7,000 | -0.0 |
| 16/12/2025 |
6.10
|
182,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/12/2025 |
6
|
92,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 12/12/2025 |
6
|
216,200 | 6.10 | 6.20 | 6 | 0 | 1,200 | -0.0 |
| 11/12/2025 |
6.10
|
54,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 10/12/2025 |
6.10
|
83,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 09/12/2025 |
6.10
|
104,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 08/12/2025 |
6.20
|
92,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/12/2025 |
6.20
|
77,800 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/12/2025 |
6.30
|
270,600 | 6.30 | 6.40 | 6.20 | 19,200 | 5,000 | 0.1 |
| 03/12/2025 |
6.20
|
99,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/12/2025 |
6.20
|
75,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 01/12/2025 |
6.10
|
191,300 | 6.40 | 6.50 | 6.10 | 5,000 | 19,000 | -0.1 |
| 28/11/2025 |
6.50
|
253,100 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 27/11/2025 |
6
|
55,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/11/2025 |
6
|
91,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 25/11/2025 |
6
|
175,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/11/2025 |
5.90
|
100,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 21/11/2025 |
6
|
43,200 | 5.90 | 6.10 | 5.90 | 0 | 7,500 | -0.0 |
| 20/11/2025 |
6
|
164,300 | 6 | 6.10 | 5.90 | 0 | 100 | -0.0 |
| 19/11/2025 |
6
|
114,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 18/11/2025 |
6.10
|
210,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/11/2025 |
6.20
|
93,200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 14/11/2025 |
6.10
|
66,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/11/2025 |
6.20
|
51,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/11/2025 |
6.20
|
63,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 11/11/2025 |
6.10
|
25,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 10/11/2025 |
6.10
|
93,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 07/11/2025 |
6.10
|
95,900 | 6.10 | 6.20 | 6.10 | 0 | 1,500 | -0.0 |
| 06/11/2025 |
6.20
|
131,900 | 6.20 | 6.30 | 6 | 0 | 1,600 | -0.0 |
| 05/11/2025 |
6.10
|
146,000 | 6.50 | 6.50 | 6.10 | 0 | 3,200 | -0.0 |
| 04/11/2025 |
6.40
|
244,900 | 6 | 6.40 | 5.90 | 4,100 | 3,100 | 0.0 |
| 03/11/2025 |
6
|
135,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 31/10/2025 |
6.30
|
63,900 | 6.30 | 6.30 | 6.20 | 0 | 5,400 | -0.0 |
| 30/10/2025 |
6.30
|
101,300 | 6.30 | 6.40 | 6.20 | 0 | 9,200 | -0.1 |
| 29/10/2025 |
6.30
|
123,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/10/2025 |
6.40
|
182,900 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 27/10/2025 |
6
|
149,300 | 6 | 6 | 5.80 | 1,700 | 0 | 0.0 |
| 24/10/2025 |
5.90
|
133,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 23/10/2025 |
5.90
|
118,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/10/2025 |
6
|
112,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 21/10/2025 |
5.90
|
440,100 | 5.80 | 6.10 | 5.80 | 42,900 | 0 | 0.3 |
| 20/10/2025 |
5.80
|
439,000 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 17/10/2025 |
6.40
|
285,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 16/10/2025 |
6.50
|
578,500 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 15/10/2025 |
6.70
|
218,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 14/10/2025 |
6.80
|
698,400 | 7.10 | 7.20 | 6.80 | 0 | 63,300 | -0.4 |
| 13/10/2025 |
7
|
523,200 | 7.20 | 7.20 | 6.90 | 0 | 31,000 | -0.2 |
| 10/10/2025 |
7.20
|
202,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/10/2025 |
7.30
|
137,700 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/10/2025 |
7.20
|
415,500 | 7.40 | 7.50 | 7.20 | 0 | 5,200 | -0.0 |