| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.35 | -5.83% | 7,661,700 | -800 | 0 |
5.61
6.09
5.68
|
|
2 tháng
(2026-04-13) |
-1.03 | -15.42% | 16,875,800 | -585,400 | 0 |
5.61
6.77
5.68
|
|
3 tháng
(2026-03-16) |
-1.68 | -22.92% | 29,631,100 | -565,300 | -0.7 |
5.61
7.33
5.68
|
|
6 tháng
(2025-12-15) |
-1.25 | -18.12% | 61,953,200 | 129,500 | 4.3 |
5.61
7.39
5.68
|
|
12 tháng
(2025-06-17) |
-0.70 | -11.02% | 276,877,400 | -1,020,401 | -4.3 |
5.61
9.10
5.68
|
|
24 tháng
(2024-06-24) |
-3.93 | -41.04% | 485,658,600 | -390,528 | 0.5 |
5.45
10.25
5.68
|
|
36 tháng
(2023-06-28) |
-5.72 | -50.33% | 1,316,062,000 | 69,972 | 4.7 |
5.45
12.83
5.68
|
|
60 tháng
(2021-07-08) |
0.94 | 19.98% | 3,231,428,800 | -55,588 | -0.5 |
4.19
24.05
5.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/01/2026 |
6.78
|
368,100 | 6.60 | 6.82 | 6.60 | 24,700 | 5,500 | 0.1 |
| 12/01/2026 |
6.58
|
488,000 | 6.59 | 6.59 | 6.45 | 66,700 | 22,300 | 0.3 |
| 09/01/2026 |
6.42
|
579,400 | 6.75 | 6.79 | 6.42 | 100 | 0 | 0.0 |
| 08/01/2026 |
6.75
|
361,600 | 6.85 | 6.85 | 6.75 | 5,700 | 0 | 0.0 |
| 07/01/2026 |
6.85
|
420,100 | 6.80 | 6.85 | 6.74 | 32,400 | 0 | 0.2 |
| 06/01/2026 |
6.77
|
283,100 | 6.78 | 6.80 | 6.71 | 1,000 | 0 | 0.0 |
| 05/01/2026 |
6.81
|
170,500 | 6.79 | 6.86 | 6.75 | 0 | 0 | 0 |
| 31/12/2025 |
6.79
|
150,600 | 6.79 | 6.82 | 6.75 | 100 | 0 | 0.0 |
| 30/12/2025 |
6.79
|
192,500 | 6.86 | 6.87 | 6.75 | 700 | 0 | 0.0 |
| 29/12/2025 |
6.86
|
315,600 | 6.86 | 6.87 | 6.75 | 0 | 0 | 0 |
| 26/12/2025 |
6.86
|
285,100 | 6.82 | 6.91 | 6.74 | 0 | 0 | 0 |
| 25/12/2025 |
6.90
|
292,300 | 6.90 | 6.93 | 6.86 | 2,500 | 0 | 0.0 |
| 24/12/2025 |
6.91
|
207,400 | 6.90 | 6.95 | 6.86 | 0 | 0 | 0 |
| 23/12/2025 |
6.90
|
247,000 | 6.94 | 7.06 | 6.90 | 0 | 1,200 | -0.0 |
| 22/12/2025 |
6.93
|
208,000 | 6.87 | 6.94 | 6.85 | 0 | 0 | 0 |
| 19/12/2025 |
6.87
|
196,300 | 6.91 | 6.96 | 6.84 | 0 | 25,500 | -0.2 |
| 18/12/2025 |
6.89
|
240,800 | 6.95 | 6.98 | 6.88 | 0 | 0 | 0 |
| 17/12/2025 |
6.94
|
133,400 | 6.91 | 7.12 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.91
|
467,200 | 6.89 | 6.97 | 6.69 | 1,800 | 0 | 0.0 |
| 15/12/2025 |
6.90
|
408,600 | 7.02 | 7.06 | 6.60 | 200 | 23,400 | -0.2 |
| 12/12/2025 |
7
|
404,900 | 7.11 | 7.21 | 7 | 10,000 | 53,100 | -0.3 |
| 11/12/2025 |
7.18
|
138,300 | 7.23 | 7.23 | 7.13 | 0 | 100 | -0.0 |
| 10/12/2025 |
7.15
|
219,000 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 |
| 09/12/2025 |
7.18
|
604,600 | 7.19 | 7.24 | 7.09 | 1,000 | 900 | 0.0 |
| 08/12/2025 |
7.19
|
466,700 | 7.26 | 7.28 | 7.19 | 6,000 | 14,400 | -0.1 |
| 05/12/2025 |
7.26
|
201,900 | 7.29 | 7.31 | 7.23 | 0 | 4,400 | -0.0 |
| 04/12/2025 |
7.28
|
453,100 | 7.31 | 7.34 | 7.27 | 44,500 | 21,700 | 0.2 |
| 03/12/2025 |
7.25
|
396,800 | 7.28 | 7.30 | 7.20 | 42,400 | 4,700 | 0.3 |
| 02/12/2025 |
7.21
|
315,600 | 7.27 | 7.27 | 7.14 | 4,400 | 20,800 | -0.1 |
| 01/12/2025 |
7.21
|
269,700 | 7.20 | 7.26 | 7.19 | 0 | 15,800 | -0.1 |
| 28/11/2025 |
7.20
|
531,600 | 7.25 | 7.25 | 7.15 | 26,400 | 15,200 | 0.1 |
| 27/11/2025 |
7.25
|
248,100 | 7.29 | 7.31 | 7.25 | 0 | 12,800 | -0.1 |
| 26/11/2025 |
7.28
|
235,900 | 7.22 | 7.28 | 7.21 | 0 | 26,000 | -0.2 |
| 25/11/2025 |
7.22
|
652,200 | 7.27 | 7.30 | 7.18 | 23,000 | 71,800 | -0.4 |
| 24/11/2025 |
7.27
|
362,900 | 7.32 | 7.39 | 7.27 | 6,600 | 15,300 | -0.1 |
| 21/11/2025 |
7.36
|
619,700 | 7.33 | 7.37 | 7.25 | 26,400 | 24,300 | 0.0 |
| 20/11/2025 |
7.40
|
684,700 | 7.58 | 7.58 | 7.35 | 41,000 | 57,600 | -0.1 |
| 19/11/2025 |
7.50
|
711,100 | 7.84 | 7.84 | 7.46 | 0 | 17,500 | -0.1 |
| 18/11/2025 |
7.71
|
2,191,500 | 7.38 | 7.80 | 7.38 | 126,500 | 192,100 | -0.5 |
| 17/11/2025 |
7.37
|
566,400 | 7.30 | 7.43 | 7.30 | 75,200 | 14,000 | 0.4 |
| 14/11/2025 |
7.30
|
228,600 | 7.30 | 7.35 | 7.26 | 200 | 11,000 | -0.1 |
| 13/11/2025 |
7.29
|
797,900 | 7.18 | 7.40 | 7.18 | 69,600 | 29,600 | 0.3 |
| 12/11/2025 |
7.17
|
377,600 | 7.20 | 7.20 | 7.13 | 35,600 | 1,600 | 0.2 |
| 11/11/2025 |
7.12
|
191,900 | 7.12 | 7.18 | 7.09 | 4,500 | 37,900 | -0.2 |
| 10/11/2025 |
7.10
|
428,000 | 7.09 | 7.21 | 7.05 | 43,800 | 63,300 | -0.1 |
| 07/11/2025 |
7.09
|
512,000 | 7.20 | 7.24 | 7.05 | 69,700 | 78,300 | -0.1 |
| 06/11/2025 |
7.21
|
297,400 | 7.25 | 7.27 | 7.21 | 56,000 | 19,400 | 0.3 |
| 05/11/2025 |
7.21
|
346,600 | 7.30 | 7.30 | 7.21 | 30,600 | 24,600 | 0.0 |
| 04/11/2025 |
7.29
|
713,100 | 7.18 | 7.29 | 7.03 | 65,500 | 79,400 | -0.1 |
| 03/11/2025 |
7.17
|
624,800 | 7.45 | 7.45 | 7.17 | 64,300 | 29,000 | 0.3 |
| 31/10/2025 |
7.36
|
465,200 | 7.49 | 7.49 | 7.34 | 2,100 | 19,700 | -0.1 |
| 30/10/2025 |
7.45
|
813,100 | 7.39 | 7.59 | 7.37 | 32,200 | 119,500 | -0.7 |
| 29/10/2025 |
7.32
|
687,700 | 7.20 | 7.34 | 7.16 | 91,700 | 33,900 | 0.4 |
| 28/10/2025 |
7.12
|
543,400 | 7.11 | 7.16 | 7 | 22,900 | 69,500 | -0.3 |
| 27/10/2025 |
7.17
|
556,700 | 7.13 | 7.28 | 7.13 | 49,400 | 18,700 | 0.2 |
| 24/10/2025 |
7.02
|
555,300 | 7.11 | 7.13 | 6.99 | 52,900 | 80,400 | -0.2 |
| 23/10/2025 |
7.14
|
366,800 | 7.11 | 7.29 | 7.11 | 12,300 | 11,800 | 0.0 |
| 22/10/2025 |
7.20
|
334,500 | 7.21 | 7.21 | 7.09 | 32,700 | 10,700 | 0.2 |
| 21/10/2025 |
7.16
|
1,066,000 | 7.12 | 7.20 | 6.95 | 138,200 | 14,800 | 0.9 |
| 20/10/2025 |
7.12
|
986,500 | 7.59 | 7.69 | 7.11 | 46,100 | 100,500 | -0.4 |
| 17/10/2025 |
7.59
|
787,900 | 7.75 | 7.78 | 7.59 | 11,000 | 68,700 | -0.4 |
| 16/10/2025 |
7.64
|
744,100 | 7.65 | 7.70 | 7.60 | 14,000 | 44,700 | -0.2 |
| 15/10/2025 |
7.63
|
1,205,400 | 7.82 | 7.95 | 7.58 | 9,800 | 111,600 | -0.8 |
| 14/10/2025 |
7.81
|
1,678,000 | 8.04 | 8.10 | 7.81 | 49,900 | 22,800 | 0.2 |
| 13/10/2025 |
8.05
|
1,152,100 | 8.02 | 8.10 | 8.01 | 46,400 | 45,300 | 0.0 |
| 10/10/2025 |
8.15
|
988,400 | 8.09 | 8.21 | 8.09 | 182,300 | 0 | 1.5 |
| 09/10/2025 |
8.11
|
615,800 | 8.16 | 8.21 | 8 | 0 | 0 | 0 |
| 08/10/2025 |
8.16
|
946,400 | 8.10 | 8.24 | 8.03 | 49,800 | 71,400 | -0.2 |
| 07/10/2025 |
8
|
671,600 | 8.16 | 8.17 | 8 | 10,000 | 19,100 | -0.1 |
| 06/10/2025 |
8.14
|
592,700 | 8.02 | 8.19 | 8.02 | 7,600 | 18,500 | -0.1 |
| 03/10/2025 |
8.01
|
1,381,500 | 8.02 | 8.18 | 7.89 | 69,200 | 98,900 | -0.2 |
| 02/10/2025 |
8.03
|
871,000 | 8.19 | 8.19 | 8 | 13,500 | 127,600 | -0.9 |
| 01/10/2025 |
8.13
|
678,000 | 8.21 | 8.30 | 8.12 | 15,900 | 38,300 | -0.2 |
| 30/09/2025 |
8.13
|
1,933,500 | 8.23 | 8.33 | 7.99 | 64,800 | 158,000 | -0.8 |
| 29/09/2025 |
8.30
|
1,384,800 | 8.50 | 8.59 | 8.21 | 63,500 | 132,000 | -0.6 |
| 26/09/2025 |
8.50
|
1,849,600 | 8.50 | 8.70 | 8.46 | 92,000 | 117,700 | -0.2 |
| 25/09/2025 |
8.49
|
2,379,400 | 8.33 | 8.63 | 8.25 | 222,200 | 269,800 | -0.4 |
| 24/09/2025 |
8.32
|
660,800 | 8.34 | 8.34 | 8.21 | 3,900 | 124,600 | -1.0 |
| 23/09/2025 |
8.34
|
806,300 | 8.21 | 8.36 | 8.21 | 0 | 161,800 | -1.3 |
| 22/09/2025 |
8.19
|
1,603,200 | 8.33 | 8.52 | 8.12 | 79,100 | 316,800 | -2.0 |
| 19/09/2025 |
8.32
|
2,302,500 | 8.50 | 8.50 | 8.15 | 0 | 186,700 | -1.6 |
| 18/09/2025 |
8.44
|
1,486,800 | 8.39 | 8.57 | 8.35 | 57,800 | 96,500 | -0.3 |
| 17/09/2025 |
8.39
|
2,602,400 | 8.61 | 8.77 | 8.38 | 404,500 | 101,100 | 2.6 |
| 16/09/2025 |
8.62
|
4,043,100 | 9.19 | 9.19 | 8.61 | 289,100 | 48,300 | 2.1 |
| 15/09/2025 |
8.73
|
4,140,400 | 8.18 | 8.73 | 8.18 | 537,900 | 131,500 | 3.4 |
| 12/09/2025 |
8.16
|
1,254,900 | 8.10 | 8.29 | 8.08 | 118,600 | 25,000 | 0.8 |
| 11/09/2025 |
8.05
|
1,431,900 | 8.06 | 8.12 | 7.86 | 47,900 | 212,900 | -1.3 |
| 10/09/2025 |
8.15
|
858,100 | 8.20 | 8.20 | 8.05 | 5,200 | 196,100 | -1.5 |
| 09/09/2025 |
8.20
|
1,321,000 | 8.13 | 8.25 | 8.04 | 0 | 274,600 | -2.2 |
| 08/09/2025 |
8.12
|
2,754,600 | 8.04 | 8.40 | 8.04 | 287,800 | 9,000 | 2.3 |
| 05/09/2025 |
8.02
|
3,084,300 | 8.30 | 8.65 | 8.02 | 192,000 | 56,300 | 1.1 |
| 04/09/2025 |
8.28
|
1,617,300 | 8.20 | 8.28 | 8.17 | 280,800 | 44,500 | 2.0 |
| 03/09/2025 |
8.14
|
1,240,500 | 8.15 | 8.16 | 8.11 | 9,000 | 28,100 | -0.2 |
| 29/08/2025 |
8.12
|
1,124,500 | 8.39 | 8.39 | 8.12 | 0 | 82,600 | -0.7 |
| 28/08/2025 |
8.25
|
2,017,800 | 8.04 | 8.34 | 8 | 49,800 | 266,400 | 0 |
| 27/08/2025 |
8.04
|
1,439,800 | 8.10 | 8.18 | 8.03 | 28,100 | 189,200 | -1.3 |
| 26/08/2025 |
8.09
|
1,426,900 | 7.91 | 8.09 | 7.91 | 54,300 | 70,000 | -0.1 |
| 25/08/2025 |
7.91
|
2,154,400 | 7.90 | 8.25 | 7.81 | 139,900 | 348,000 | -1.7 |
| 22/08/2025 |
7.90
|
2,525,700 | 8 | 8.10 | 7.80 | 354,000 | 195,000 | 1.2 |
| 21/08/2025 |
8.09
|
2,752,000 | 8.39 | 8.43 | 8.09 | 70,500 | 261,100 | -1.6 |