| 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) |
-0.06 | -0.67% | 10,549,400 | -73,500 | -0.4 |
6.60
10.45
9.10
|
|
2 tháng
(2026-07-20) |
0.81 | 10.02% | 17,259,100 | -61,600 | -0.4 |
6.60
10.45
9.10
|
|
3 tháng
(2026-06-22) |
1.08 | 13.83% | 33,045,000 | -6,800 | -0.0 |
6.60
10.45
9.10
|
|
6 tháng
(2026-03-23) |
4.05 | 83.68% | 62,966,600 | -13,800 | -0.0 |
4.70
10.45
9.10
|
|
12 tháng
(2025-09-23) |
-4.11 | -31.62% | 139,333,000 | -202,400 | -3.0 |
4.70
13
9.10
|
|
24 tháng
(2024-09-30) |
4.42 | 98.88% | 205,182,800 | -112,200 | -3.4 |
3.33
15.90
9.10
|
|
36 tháng
(2023-10-04) |
0.45 | 5.33% | 311,822,200 | 107,930 | -2.3 |
3.33
15.90
9.10
|
|
60 tháng
(2021-10-14) |
1.72 | 23.94% | 419,737,300 | -1,153,309 | -14.7 |
2.94
15.90
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
7.02
|
130,900 | 7 | 7.09 | 6.90 | 600 | 2,500 | -0.0 |
| 30/04/2026 |
9.19
|
899,300 | 9.40 | 9.40 | 8.75 | 12,000 | 500 | 0.1 |
| 29/04/2026 |
5.18
|
139,700 | 5.29 | 5.29 | 5.06 | 5,800 | 5,500 | 0.0 |
| 28/04/2026 |
5.29
|
221,300 | 5.40 | 5.40 | 5.10 | 3,300 | 2,100 | 0.0 |
| 27/04/2026 |
9.19
|
899,300 | 9.40 | 9.40 | 8.75 | 12,000 | 500 | 0.1 |
| 24/04/2026 |
5.35
|
98,000 | 5.40 | 5.41 | 5.29 | 1,000 | 0 | 0.0 |
| 23/04/2026 |
5.30
|
827,400 | 5.08 | 5.43 | 5.07 | 7,200 | 0 | 0.0 |
| 22/04/2026 |
5.08
|
93,300 | 5.09 | 5.10 | 5.04 | 2,500 | 0 | 0.0 |
| 21/04/2026 |
5.08
|
163,600 | 5 | 5.11 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.08
|
92,700 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 17/04/2026 |
5.04
|
139,300 | 5 | 5.11 | 5 | 7,600 | 0 | 0.0 |
| 16/04/2026 |
5.09
|
217,100 | 5.20 | 5.29 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.18
|
359,100 | 5.45 | 5.45 | 5.15 | 0 | 0 | 0 |
| 14/04/2026 |
5.40
|
1,001,400 | 5.59 | 5.59 | 5.35 | 100 | 10,700 | -0.1 |
| 13/04/2026 |
5.35
|
609,300 | 5.01 | 5.35 | 5.01 | 0 | 300 | -0.0 |
| 10/04/2026 |
5
|
1,485,300 | 5.22 | 5.22 | 5 | 3,100 | 1,400 | 0.0 |
| 09/04/2026 |
4.91
|
110,000 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 08/04/2026 |
5.06
|
501,400 | 5.19 | 5.32 | 4.90 | 21,100 | 300 | 0.1 |
| 07/04/2026 |
4.98
|
24,000 | 4.90 | 4.98 | 4.90 | 300 | 0 | 0.0 |
| 06/04/2026 |
5
|
50,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 03/04/2026 |
5
|
31,300 | 4.98 | 5 | 4.94 | 0 | 0 | 0 |
| 02/04/2026 |
5
|
53,100 | 4.93 | 5.08 | 4.93 | 0 | 0 | 0 |
| 01/04/2026 |
5.02
|
112,400 | 5.05 | 5.07 | 4.91 | 0 | 1,600 | -0.0 |
| 31/03/2026 |
5.06
|
58,100 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 |
| 30/03/2026 |
5.01
|
153,500 | 4.97 | 5.02 | 4.90 | 1,600 | 0 | 0.0 |
| 27/03/2026 |
5
|
196,300 | 5.12 | 5.12 | 5 | 0 | 0 | 0 |
| 26/03/2026 |
5.04
|
79,700 | 4.99 | 5.04 | 4.90 | 0 | 300 | -0.0 |
| 25/03/2026 |
4.92
|
92,900 | 4.87 | 5.04 | 4.87 | 0 | 300 | -0.0 |
| 24/03/2026 |
4.86
|
99,700 | 4.90 | 4.95 | 4.86 | 0 | 100 | -0.0 |
| 23/03/2026 |
4.84
|
165,600 | 5.01 | 5.07 | 4.84 | 200 | 0 | 0.0 |
| 20/03/2026 |
5.19
|
51,800 | 5.05 | 5.23 | 5.05 | 0 | 0 | 0 |
| 19/03/2026 |
5.27
|
82,200 | 5.32 | 5.32 | 5.10 | 1,800 | 0 | 0.0 |
| 18/03/2026 |
5.33
|
159,900 | 5.20 | 5.33 | 5.18 | 100 | 0 | 0.0 |
| 17/03/2026 |
5.20
|
215,000 | 5.30 | 5.34 | 5.18 | 200 | 0 | 0.0 |
| 16/03/2026 |
5.40
|
169,900 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
| 13/03/2026 |
5.39
|
488,400 | 5.31 | 5.46 | 5.21 | 300 | 100 | 0.0 |
| 12/03/2026 |
5.60
|
925,800 | 5.79 | 5.79 | 5.24 | 400 | 0 | 0.0 |
| 11/03/2026 |
5.63
|
2,620,800 | 5.99 | 5.99 | 5.40 | 300 | 0 | 0.0 |
| 10/03/2026 |
5.80
|
698,000 | 5.78 | 6.20 | 5.78 | 4,900 | 0 | 0.0 |
| 09/03/2026 |
6.21
|
135,000 | 6.21 | 6.67 | 6.21 | 0 | 0 | 0 |
| 06/03/2026 |
6.67
|
98,500 | 6.67 | 6.67 | 6.48 | 0 | 0 | 0 |
| 05/03/2026 |
6.66
|
497,500 | 6.68 | 6.70 | 6.49 | 0 | 0 | 0 |
| 04/03/2026 |
6.68
|
374,600 | 6.79 | 6.79 | 6.40 | 0 | 0 | 0 |
| 03/03/2026 |
6.79
|
316,600 | 6.87 | 6.93 | 6.68 | 200 | 3,300 | -0.0 |
| 02/03/2026 |
6.95
|
292,700 | 6.90 | 7.09 | 6.80 | 0 | 3,300 | -0.0 |
| 27/02/2026 |
7.05
|
173,700 | 7.08 | 7.17 | 6.91 | 100 | 3,500 | -0.0 |
| 26/02/2026 |
7.08
|
155,400 | 7.13 | 7.18 | 7 | 100 | 4,900 | -0.0 |
| 25/02/2026 |
7.13
|
466,900 | 7.17 | 7.19 | 6.90 | 2,400 | 4,200 | -0.0 |
| 24/02/2026 |
7.14
|
150,100 | 7.01 | 7.20 | 7.01 | 4,600 | 1,800 | 0.0 |
| 23/02/2026 |
7.18
|
191,500 | 7.10 | 7.21 | 7.01 | 8,000 | 200 | 0.1 |
| 20/02/2026 |
9.19
|
899,300 | 9.40 | 9.40 | 8.75 | 12,000 | 500 | 0.1 |
| 19/02/2026 |
9.19
|
899,300 | 9.40 | 9.40 | 8.75 | 12,000 | 500 | 0.1 |
| 18/02/2026 |
9.19
|
899,300 | 9.40 | 9.40 | 8.75 | 12,000 | 500 | 0.1 |
| 17/02/2026 |
9.19
|
899,300 | 9.40 | 9.40 | 8.75 | 12,000 | 500 | 0.1 |
| 16/02/2026 |
9.19
|
899,300 | 9.40 | 9.40 | 8.75 | 12,000 | 500 | 0.1 |
| 13/02/2026 |
7.10
|
503,400 | 7.07 | 7.30 | 6.90 | 100 | 0 | 0.0 |
| 12/02/2026 |
6.97
|
216,000 | 6.42 | 6.97 | 6.42 | 5,200 | 0 | 0.0 |
| 11/02/2026 |
6.59
|
212,700 | 6.50 | 6.59 | 6.48 | 900 | 0 | 0.0 |
| 10/02/2026 |
6.62
|
90,600 | 6.60 | 6.71 | 6.50 | 0 | 1,300 | -0.0 |
| 09/02/2026 |
6.60
|
239,000 | 6.60 | 6.60 | 6.40 | 0 | 5,500 | -0.0 |
| 06/02/2026 |
6.50
|
225,700 | 6.75 | 6.75 | 6.50 | 0 | 0 | 0 |
| 05/02/2026 |
6.79
|
109,300 | 6.80 | 6.80 | 6.67 | 1,300 | 300 | 0.0 |
| 04/02/2026 |
6.71
|
219,300 | 6.70 | 6.88 | 6.69 | 5,500 | 500 | 0.0 |
| 03/02/2026 |
6.43
|
208,200 | 6.88 | 6.88 | 6.43 | 5,800 | 500 | 0.0 |
| 02/02/2026 |
6.88
|
180,700 | 6.88 | 6.89 | 6.64 | 0 | 800 | -0.0 |
| 30/01/2026 |
6.88
|
123,600 | 6.90 | 6.90 | 6.78 | 400 | 0 | 0.0 |
| 29/01/2026 |
6.90
|
153,900 | 6.91 | 6.95 | 6.45 | 900 | 0 | 0.0 |
| 28/01/2026 |
6.93
|
129,700 | 6.92 | 7.18 | 6.87 | 800 | 400 | 0.0 |
| 27/01/2026 |
6.92
|
233,000 | 6.92 | 7.20 | 6.80 | 0 | 2,700 | -0.0 |
| 26/01/2026 |
6.91
|
274,900 | 6.95 | 6.96 | 6.80 | 0 | 1,200 | -0.0 |
| 23/01/2026 |
6.95
|
392,700 | 6.92 | 6.96 | 6.76 | 400 | 7,500 | -0.0 |
| 22/01/2026 |
6.92
|
135,800 | 6.97 | 6.98 | 6.88 | 2,600 | 5,500 | -0.0 |
| 21/01/2026 |
6.97
|
244,500 | 6.93 | 7 | 6.80 | 0 | 52,700 | -0.4 |
| 20/01/2026 |
6.93
|
159,700 | 7.22 | 7.22 | 6.93 | 4,100 | 7,900 | -0.0 |
| 19/01/2026 |
7.01
|
403,000 | 7.11 | 7.30 | 6.99 | 800 | 10,100 | -0.1 |
| 16/01/2026 |
7.10
|
708,300 | 6.99 | 7.20 | 6.91 | 45,200 | 17,800 | 0.2 |
| 15/01/2026 |
6.99
|
205,700 | 7.10 | 7.10 | 6.84 | 100 | 13,000 | -0.1 |
| 14/01/2026 |
6.89
|
232,900 | 6.88 | 7.30 | 6.80 | 5,300 | 0 | 0.0 |
| 13/01/2026 |
6.87
|
297,800 | 6.90 | 6.99 | 6.76 | 5,800 | 12,900 | -0.0 |
| 12/01/2026 |
6.88
|
172,200 | 6.90 | 7.13 | 6.86 | 900 | 25,100 | -0.2 |
| 09/01/2026 |
6.90
|
261,300 | 7.37 | 7.37 | 6.90 | 0 | 22,800 | -0.2 |
| 08/01/2026 |
7.36
|
318,700 | 7.48 | 7.50 | 7.28 | 400 | 700 | -0.0 |
| 07/01/2026 |
7.28
|
178,800 | 7.39 | 7.45 | 7.27 | 0 | 300 | -0.0 |
| 06/01/2026 |
7.40
|
586,300 | 7 | 7.49 | 6.90 | 118,900 | 1,400 | 0.8 |
| 05/01/2026 |
7.02
|
130,900 | 7 | 7.09 | 6.90 | 600 | 2,500 | -0.0 |
| 02/01/2026 |
6.88
|
123,600 | 6.90 | 6.90 | 6.78 | 400 | 0 | 0.0 |
| 01/01/2026 |
6.99
|
401,700 | 6.98 | 7.01 | 6.80 | 400 | 0 | 0.0 |
| 31/12/2025 |
6.99
|
401,700 | 6.98 | 7.01 | 6.80 | 400 | 0 | 0.0 |
| 30/12/2025 |
6.98
|
142,900 | 7.07 | 7.08 | 6.93 | 1,400 | 0 | 0.0 |
| 29/12/2025 |
7.06
|
370,600 | 6.81 | 7.06 | 6.72 | 2,500 | 11,400 | -0.1 |
| 26/12/2025 |
6.95
|
852,800 | 7.15 | 7.15 | 6.70 | 0 | 1,000 | -0.0 |
| 25/12/2025 |
7.10
|
311,300 | 7.39 | 7.48 | 7.10 | 0 | 400 | -0.0 |
| 24/12/2025 |
7.39
|
605,500 | 7.10 | 7.49 | 7.09 | 11,600 | 1,000 | 0.1 |
| 23/12/2025 |
7.10
|
1,709,300 | 7.30 | 7.48 | 7.10 | 1,000 | 3,600 | -0.0 |
| 22/12/2025 |
7.45
|
1,115,500 | 7.60 | 7.70 | 7.33 | 900 | 0 | 0.0 |
| 19/12/2025 |
7.61
|
1,428,000 | 7.61 | 7.80 | 7.50 | 2,000 | 6,700 | -0.0 |
| 18/12/2025 |
7.75
|
1,649,200 | 7.95 | 8.07 | 7.52 | 3,900 | 2,000 | 0.0 |
| 17/12/2025 |
8.07
|
193,900 | 8.16 | 8.18 | 8 | 100 | 0 | 0.0 |
| 16/12/2025 |
8.13
|
134,300 | 8.13 | 8.20 | 8 | 6,700 | 3,100 | 0.0 |
| 15/12/2025 |
8.13
|
373,200 | 8.04 | 8.20 | 7.99 | 1,200 | 0 | 0.0 |