| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.09 | 1.45% | 916,200 | -4,200 | -0.0 |
6.10
7.72
6.30
|
|
2 tháng
(2026-07-20) |
-0.29 | -4.40% | 1,380,700 | -4,900 | -0.0 |
5.65
7.72
6.30
|
|
3 tháng
(2026-06-22) |
-0.68 | -9.74% | 1,680,800 | -20,000 | -0.1 |
5.65
7.72
6.30
|
|
6 tháng
(2026-03-23) |
-0.04 | -0.69% | 5,017,800 | -71,800 | -0.5 |
5.08
7.72
6.30
|
|
12 tháng
(2025-09-23) |
-0.26 | -3.96% | 8,313,900 | -92,000 | -0.6 |
5.08
7.72
6.30
|
|
24 tháng
(2024-09-30) |
-1.82 | -22.41% | 28,326,500 | -445,500 | -3.9 |
4.93
8.20
6.30
|
|
36 tháng
(2023-10-04) |
0.72 | 12.82% | 193,342,200 | -107,336 | -1.2 |
4.93
9.52
6.30
|
|
60 tháng
(2021-10-14) |
0.19 | 3.17% | 450,131,300 | -349,702 | -4.5 |
3.35
10.39
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.06
|
3,600 | 6 | 6.06 | 5.84 | 600 | 300 | 0.0 |
| 30/04/2026 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 29/04/2026 |
6.43
|
69,000 | 6.30 | 6.44 | 6.29 | 0 | 0 | 0 |
| 28/04/2026 |
6.30
|
369,800 | 6.25 | 6.30 | 6.08 | 0 | 0 | 0 |
| 27/04/2026 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 24/04/2026 |
6.39
|
27,500 | 6.30 | 6.39 | 6.24 | 0 | 0 | 0 |
| 23/04/2026 |
6.34
|
11,300 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 |
| 22/04/2026 |
6.38
|
15,100 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
| 21/04/2026 |
6.40
|
32,000 | 6.32 | 6.43 | 6.30 | 0 | 0 | 0 |
| 20/04/2026 |
6.44
|
37,800 | 6.43 | 6.44 | 6.40 | 0 | 1,200 | -0.0 |
| 17/04/2026 |
6.46
|
17,200 | 6.51 | 6.52 | 6.41 | 0 | 0 | 0 |
| 16/04/2026 |
6.49
|
33,200 | 6.51 | 6.52 | 6.47 | 0 | 0 | 0 |
| 15/04/2026 |
6.48
|
219,600 | 6.40 | 6.56 | 6.37 | 1,200 | 0 | 0.0 |
| 14/04/2026 |
6.36
|
3,000 | 6.38 | 6.38 | 6.34 | 0 | 0 | 0 |
| 13/04/2026 |
6.37
|
6,700 | 6.38 | 6.39 | 6.09 | 0 | 0 | 0 |
| 10/04/2026 |
6.38
|
6,300 | 6.40 | 6.40 | 6.26 | 0 | 0 | 0 |
| 09/04/2026 |
6.36
|
7,600 | 6.38 | 6.38 | 6.36 | 0 | 0 | 0 |
| 08/04/2026 |
6.32
|
11,100 | 6.62 | 6.62 | 6.32 | 0 | 0 | 0 |
| 07/04/2026 |
6.22
|
8,700 | 6.21 | 6.22 | 6.16 | 0 | 0 | 0 |
| 06/04/2026 |
6.22
|
7,300 | 6.22 | 6.22 | 6.21 | 0 | 0 | 0 |
| 03/04/2026 |
6.21
|
15,400 | 6.17 | 6.30 | 6.17 | 0 | 0 | 0 |
| 02/04/2026 |
6.32
|
4,800 | 6.26 | 6.32 | 6.13 | 0 | 0 | 0 |
| 01/04/2026 |
6.29
|
16,100 | 6.36 | 6.36 | 6.24 | 0 | 1,200 | -0.0 |
| 31/03/2026 |
6.35
|
7,500 | 6.32 | 6.35 | 6.24 | 0 | 0 | 0 |
| 30/03/2026 |
6.34
|
1,300 | 6.36 | 6.36 | 6.32 | 0 | 0 | 0 |
| 27/03/2026 |
6.38
|
9,300 | 6.24 | 6.38 | 6.16 | 0 | 600 | -0.0 |
| 26/03/2026 |
6.16
|
2,800 | 6.15 | 6.33 | 6.15 | 700 | 0 | 0.0 |
| 25/03/2026 |
6.32
|
10,700 | 6.35 | 6.35 | 6.08 | 1,100 | 0 | 0.0 |
| 24/03/2026 |
6.32
|
14,600 | 6.16 | 6.35 | 6.16 | 0 | 0 | 0 |
| 23/03/2026 |
6.34
|
7,300 | 6.01 | 6.34 | 6.01 | 0 | 0 | 0 |
| 20/03/2026 |
6.34
|
6,000 | 6.34 | 6.34 | 6.24 | 0 | 2,200 | -0.0 |
| 19/03/2026 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 18/03/2026 |
6.34
|
13,100 | 6.39 | 6.39 | 6.28 | 0 | 0 | 0 |
| 17/03/2026 |
6.34
|
9,100 | 6.32 | 6.36 | 6.28 | 0 | 0 | 0 |
| 16/03/2026 |
6.34
|
15,200 | 6.32 | 6.37 | 6.28 | 0 | 0 | 0 |
| 13/03/2026 |
6.28
|
39,200 | 6.32 | 6.38 | 6.28 | 0 | 200 | -0.0 |
| 12/03/2026 |
6.38
|
19,600 | 6.38 | 6.38 | 6.28 | 0 | 0 | 0 |
| 11/03/2026 |
6.38
|
5,700 | 6.32 | 6.39 | 6.32 | 0 | 400 | -0.0 |
| 10/03/2026 |
6.32
|
32,300 | 5.76 | 6.35 | 5.76 | 0 | 500 | -0.0 |
| 09/03/2026 |
6.12
|
14,800 | 6.32 | 6.32 | 6.06 | 0 | 600 | -0.0 |
| 06/03/2026 |
6.50
|
51,400 | 6.50 | 6.53 | 6.40 | 0 | 0 | 0 |
| 05/03/2026 |
6.54
|
41,300 | 6.63 | 6.63 | 6.54 | 0 | 100 | -0.0 |
| 04/03/2026 |
6.60
|
92,700 | 6.60 | 6.64 | 6.44 | 0 | 0 | 0 |
| 03/03/2026 |
6.60
|
29,600 | 6.56 | 6.62 | 6.56 | 0 | 0 | 0 |
| 02/03/2026 |
6.62
|
44,100 | 6.62 | 6.62 | 6.56 | 0 | 0 | 0 |
| 27/02/2026 |
6.62
|
18,500 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 |
| 26/02/2026 |
6.60
|
25,000 | 6.58 | 6.61 | 6.56 | 0 | 0 | 0 |
| 25/02/2026 |
6.58
|
34,700 | 6.58 | 6.62 | 6.53 | 0 | 0 | 0 |
| 24/02/2026 |
6.58
|
35,500 | 6.52 | 6.61 | 6.52 | 0 | 0 | 0 |
| 23/02/2026 |
6.54
|
54,900 | 6.48 | 6.56 | 6.40 | 900 | 0 | 0.0 |
| 20/02/2026 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 19/02/2026 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 18/02/2026 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 17/02/2026 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 16/02/2026 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 13/02/2026 |
6.40
|
13,700 | 6.34 | 6.44 | 6.34 | 0 | 0 | 0 |
| 12/02/2026 |
6.32
|
22,700 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 |
| 11/02/2026 |
6.32
|
29,800 | 6.24 | 6.32 | 6.24 | 0 | 0 | 0 |
| 10/02/2026 |
6.22
|
26,300 | 6.18 | 6.23 | 6.18 | 0 | 0 | 0 |
| 09/02/2026 |
6.18
|
23,800 | 6.17 | 6.21 | 6.16 | 1,500 | 0 | 0.0 |
| 06/02/2026 |
6.16
|
38,200 | 6.22 | 6.22 | 6.16 | 0 | 0 | 0 |
| 05/02/2026 |
6.18
|
49,600 | 6.22 | 6.24 | 6.16 | 0 | 0 | 0 |
| 04/02/2026 |
6.24
|
28,900 | 6.22 | 6.25 | 6.19 | 0 | 0 | 0 |
| 03/02/2026 |
6.22
|
34,100 | 6.19 | 6.22 | 6.16 | 1,000 | 0 | 0.0 |
| 02/02/2026 |
6.19
|
19,800 | 6.19 | 6.19 | 6.16 | 0 | 0 | 0 |
| 30/01/2026 |
6.19
|
16,500 | 6.18 | 6.19 | 6.15 | 0 | 0 | 0 |
| 29/01/2026 |
6.18
|
32,100 | 6.18 | 6.19 | 6.16 | 0 | 0 | 0 |
| 28/01/2026 |
6.18
|
23,800 | 6.12 | 6.18 | 6.12 | 700 | 0 | 0.0 |
| 27/01/2026 |
6.12
|
27,400 | 6.08 | 6.14 | 6.08 | 0 | 0 | 0 |
| 26/01/2026 |
6.04
|
52,800 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 |
| 23/01/2026 |
6.10
|
75,500 | 6.04 | 6.10 | 6.04 | 0 | 0 | 0 |
| 22/01/2026 |
6.04
|
48,400 | 6.04 | 6.06 | 6.02 | 0 | 0 | 0 |
| 21/01/2026 |
5.98
|
151,600 | 6.01 | 6.02 | 5.98 | 0 | 0 | 0 |
| 20/01/2026 |
6
|
39,800 | 6.05 | 6.07 | 6 | 100 | 0 | 0.0 |
| 19/01/2026 |
6.06
|
66,000 | 6.02 | 6.06 | 6 | 0 | 0 | 0 |
| 16/01/2026 |
6.02
|
93,900 | 6.03 | 6.03 | 5.98 | 0 | 0 | 0 |
| 15/01/2026 |
6.03
|
54,500 | 6.04 | 6.06 | 5.96 | 0 | 0 | 0 |
| 14/01/2026 |
6.04
|
42,900 | 6 | 6.05 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6.04
|
30,900 | 5.94 | 6.04 | 5.93 | 0 | 0 | 0 |
| 12/01/2026 |
6.02
|
49,300 | 5.86 | 6.02 | 5.86 | 0 | 0 | 0 |
| 09/01/2026 |
6
|
48,800 | 5.99 | 6 | 5.89 | 200 | 4,300 | -0.0 |
| 08/01/2026 |
6
|
86,300 | 5.92 | 6.02 | 5.92 | 0 | 0 | 0 |
| 07/01/2026 |
5.92
|
14,400 | 5.87 | 6.02 | 5.87 | 0 | 0 | 0 |
| 06/01/2026 |
5.86
|
41,200 | 5.88 | 5.99 | 5.84 | 0 | 200 | -0.0 |
| 05/01/2026 |
6.06
|
3,600 | 6 | 6.06 | 5.84 | 600 | 300 | 0.0 |
| 02/01/2026 |
6.19
|
16,500 | 6.18 | 6.19 | 6.15 | 0 | 0 | 0 |
| 01/01/2026 |
6.06
|
5,100 | 5.96 | 6.06 | 5.94 | 0 | 0 | 0 |
| 31/12/2025 |
6.06
|
5,100 | 5.96 | 6.06 | 5.94 | 0 | 0 | 0 |
| 30/12/2025 |
6.08
|
4,400 | 6 | 6.08 | 6 | 0 | 0 | 0 |
| 29/12/2025 |
6.08
|
23,800 | 6.08 | 6.08 | 5.92 | 0 | 0 | 0 |
| 26/12/2025 |
6.08
|
7,600 | 5.92 | 6.14 | 5.92 | 0 | 0 | 0 |
| 25/12/2025 |
6.06
|
1,500 | 6.02 | 6.06 | 5.92 | 0 | 200 | -0.0 |
| 24/12/2025 |
6.08
|
11,100 | 6.07 | 6.10 | 5.81 | 500 | 0 | 0.0 |
| 23/12/2025 |
6.08
|
8,900 | 6.06 | 6.16 | 5.68 | 0 | 0 | 0 |
| 22/12/2025 |
6.06
|
7,000 | 6.08 | 6.08 | 6 | 200 | 0 | 0.0 |
| 19/12/2025 |
6.08
|
200 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 18/12/2025 |
6.06
|
11,100 | 6.08 | 6.12 | 6.01 | 0 | 1,300 | -0.0 |
| 17/12/2025 |
6.16
|
3,100 | 6.05 | 6.16 | 6.05 | 0 | 0 | 0 |
| 16/12/2025 |
6.16
|
18,300 | 6.08 | 6.16 | 6.01 | 0 | 0 | 0 |
| 15/12/2025 |
6.16
|
6,300 | 6.04 | 6.16 | 6.04 | 0 | 0 | 0 |