| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.10 | -1.54% | 661,700 | 166,200 | 1.4 |
6.30
8.50
6.50
|
|
2 tháng
(2026-07-20) |
-0.06 | -0.97% | 1,107,700 | 120,300 | 1.1 |
6.30
8.50
6.50
|
|
3 tháng
(2026-06-18) |
-0.06 | -0.97% | 1,591,200 | 168,000 | 1.5 |
6.26
8.65
6.50
|
|
6 tháng
(2026-03-20) |
-0.06 | -0.97% | 4,071,500 | 703,900 | 5.9 |
6.26
9.64
6.50
|
|
12 tháng
(2025-09-22) |
-0.06 | -0.97% | 9,968,016 | 754,700 | 6.5 |
6.16
10.94
6.50
|
|
24 tháng
(2024-09-26) |
-0.03 | -0.49% | 36,569,047 | 3,456,590 | 32.8 |
6.16
13.06
6.50
|
|
36 tháng
(2023-10-02) |
0.56 | 9.63% | 55,954,246 | 1,434,890 | 7.6 |
4.95
13.85
6.50
|
|
60 tháng
(2021-10-12) |
-5.28 | -45.18% | 102,522,626 | -334,010 | -29.5 |
3.86
21.77
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
6.36
|
166,300 | 6.26 | 6.36 | 6.06 | 27,100 | 86,200 | -0.4 |
| 28/04/2026 |
6.26
|
153,900 | 6.36 | 6.36 | 6.06 | 1,100 | 131,600 | -0.8 |
| 27/04/2026 |
6.50
|
4,800 | 6.50 | 6.50 | 6.50 | 0 | 1,000 | -0.0 |
| 24/04/2026 |
6.36
|
43,200 | 6.36 | 6.36 | 6.36 | 3,600 | 0 | 0.0 |
| 23/04/2026 |
6.46
|
32,400 | 6.46 | 6.56 | 6.36 | 500 | 1,200 | -0.0 |
| 22/04/2026 |
6.46
|
26,600 | 6.56 | 6.56 | 6.46 | 0 | 0 | 0 |
| 21/04/2026 |
6.56
|
36,800 | 6.46 | 6.56 | 6.46 | 0 | 0 | 0 |
| 20/04/2026 |
6.46
|
17,200 | 6.46 | 6.46 | 6.36 | 0 | 100 | -0.0 |
| 17/04/2026 |
6.46
|
23,200 | 6.36 | 6.46 | 6.36 | 0 | 0 | 0 |
| 16/04/2026 |
6.36
|
88,700 | 6.46 | 6.66 | 6.36 | 600 | 26,300 | -0.2 |
| 15/04/2026 |
6.46
|
94,300 | 6.56 | 6.56 | 6.46 | 1,900 | 77,400 | -0.5 |
| 14/04/2026 |
6.46
|
99,000 | 6.56 | 6.56 | 6.46 | 4,000 | 64,600 | -0.4 |
| 13/04/2026 |
6.46
|
238,000 | 6.66 | 6.66 | 6.46 | 13,100 | 150,900 | -0.9 |
| 10/04/2026 |
6.66
|
202,900 | 6.86 | 6.96 | 6.66 | 7,500 | 157,900 | -1.0 |
| 09/04/2026 |
6.86
|
63,800 | 7.06 | 7.06 | 6.86 | 1,000 | 11,900 | -0.1 |
| 08/04/2026 |
7.06
|
190,600 | 6.96 | 7.26 | 6.96 | 7,800 | 90,800 | -0.6 |
| 07/04/2026 |
6.96
|
12,700 | 6.76 | 6.96 | 6.76 | 800 | 0 | 0.0 |
| 06/04/2026 |
6.86
|
25,000 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 |
| 03/04/2026 |
6.86
|
24,100 | 6.96 | 6.96 | 6.86 | 500 | 0 | 0.0 |
| 02/04/2026 |
6.96
|
33,400 | 6.96 | 6.96 | 6.86 | 500 | 19,500 | -0.1 |
| 01/04/2026 |
6.96
|
104,600 | 6.96 | 7.06 | 6.86 | 1,700 | 57,000 | -0.4 |
| 31/03/2026 |
7.06
|
176,100 | 6.86 | 7.06 | 6.86 | 33,200 | 78,200 | -0.3 |
| 30/03/2026 |
6.86
|
65,600 | 6.96 | 6.96 | 6.86 | 2,800 | 15,600 | -0.1 |
| 27/03/2026 |
7.06
|
104,500 | 6.86 | 7.06 | 6.86 | 10,000 | 4,000 | 0.0 |
| 26/03/2026 |
6.96
|
40,000 | 6.96 | 6.96 | 6.86 | 1,000 | 2,800 | -0.0 |
| 25/03/2026 |
6.96
|
96,200 | 7.06 | 7.16 | 6.96 | 14,300 | 55,000 | -0.3 |
| 24/03/2026 |
6.96
|
38,500 | 6.86 | 7.16 | 6.86 | 21,500 | 0 | 0.1 |
| 23/03/2026 |
6.86
|
62,400 | 7.16 | 7.16 | 6.86 | 25,000 | 13,300 | 0.1 |
| 20/03/2026 |
7.26
|
20,100 | 7.16 | 7.26 | 7.16 | 500 | 0 | 0.0 |
| 19/03/2026 |
7.26
|
31,000 | 7.16 | 7.26 | 7.16 | 2,000 | 6,000 | -0.0 |
| 18/03/2026 |
7.26
|
114,400 | 7.66 | 7.66 | 7.16 | 4,300 | 89,900 | -0.6 |
| 17/03/2026 |
7.46
|
133,700 | 7.36 | 7.66 | 7.36 | 110,000 | 7,300 | 0.8 |
| 16/03/2026 |
7.36
|
68,700 | 7.36 | 7.46 | 7.26 | 23,000 | 1,200 | 0.2 |
| 13/03/2026 |
7.36
|
41,000 | 7.36 | 7.36 | 7.16 | 2,000 | 0 | 0.0 |
| 12/03/2026 |
7.36
|
29,000 | 7.56 | 7.56 | 7.26 | 2,000 | 500 | 0.0 |
| 11/03/2026 |
7.46
|
50,600 | 7.56 | 7.56 | 7.26 | 16,300 | 0 | 0.1 |
| 10/03/2026 |
7.36
|
103,200 | 7.16 | 7.46 | 7.16 | 42,000 | 4,000 | 0.3 |
| 09/03/2026 |
7.16
|
194,700 | 7.66 | 7.66 | 7.16 | 28,100 | 7,500 | 0.2 |
| 06/03/2026 |
7.85
|
75,600 | 7.75 | 7.85 | 7.56 | 52,600 | 0 | 0.4 |
| 05/03/2026 |
7.75
|
104,200 | 7.85 | 8.05 | 7.75 | 0 | 1,500 | -0.0 |
| 04/03/2026 |
7.85
|
146,900 | 7.95 | 7.95 | 7.46 | 35,600 | 2,000 | 0.3 |
| 03/03/2026 |
7.95
|
52,100 | 7.85 | 7.95 | 7.85 | 1,000 | 0 | 0.0 |
| 02/03/2026 |
7.95
|
155,300 | 7.95 | 7.95 | 7.26 | 77,200 | 15,300 | 0.5 |
| 27/02/2026 |
8.05
|
156,900 | 8.05 | 8.15 | 7.95 | 50,700 | 0 | 0.4 |
| 26/02/2026 |
8.15
|
41,500 | 8.15 | 8.15 | 8.05 | 11,900 | 700 | 0.1 |
| 25/02/2026 |
8.15
|
27,100 | 8.15 | 8.15 | 8.05 | 1,600 | 0 | 0.0 |
| 24/02/2026 |
8.15
|
96,800 | 8.25 | 8.25 | 8.05 | 1,700 | 22,200 | -0.2 |
| 23/02/2026 |
8.25
|
14,300 | 8.05 | 8.25 | 8.05 | 1,000 | 0 | 0.0 |
| 20/02/2026 |
6.50
|
4,800 | 6.50 | 6.50 | 6.50 | 0 | 1,000 | -0.0 |
| 19/02/2026 |
6.50
|
4,800 | 6.50 | 6.50 | 6.50 | 0 | 1,000 | -0.0 |
| 18/02/2026 |
6.50
|
4,800 | 6.50 | 6.50 | 6.50 | 0 | 1,000 | -0.0 |
| 17/02/2026 |
6.50
|
4,800 | 6.50 | 6.50 | 6.50 | 0 | 1,000 | -0.0 |
| 16/02/2026 |
6.50
|
4,800 | 6.50 | 6.50 | 6.50 | 0 | 1,000 | -0.0 |
| 13/02/2026 |
8.05
|
2,600 | 8.15 | 8.15 | 8.05 | 200 | 0 | 0.0 |
| 12/02/2026 |
8.05
|
14,100 | 8.05 | 8.15 | 8.05 | 10,000 | 0 | 0.1 |
| 11/02/2026 |
8.05
|
14,900 | 8.05 | 8.15 | 8.05 | 1,000 | 0 | 0.0 |
| 10/02/2026 |
8.05
|
25,700 | 8.05 | 8.15 | 7.95 | 0 | 5,600 | -0.0 |
| 09/02/2026 |
8.05
|
35,000 | 8.05 | 8.15 | 7.95 | 8,100 | 800 | 0.1 |
| 06/02/2026 |
8.05
|
124,800 | 8.05 | 8.25 | 7.95 | 81,200 | 0 | 0.7 |
| 05/02/2026 |
8.15
|
141,000 | 8.25 | 8.25 | 8.05 | 41,200 | 0 | 0.3 |
| 04/02/2026 |
8.25
|
71,800 | 8.25 | 8.25 | 8.15 | 31,600 | 500 | 0.3 |
| 03/02/2026 |
8.15
|
205,000 | 8.05 | 8.25 | 8.05 | 101,000 | 0 | 0.8 |
| 02/02/2026 |
8.15
|
143,500 | 8.15 | 8.25 | 7.95 | 57,200 | 0 | 0.5 |
| 30/01/2026 |
8.25
|
39,900 | 8.25 | 8.25 | 8.05 | 7,100 | 1,100 | 0.0 |
| 29/01/2026 |
8.15
|
41,200 | 8.25 | 8.25 | 8.15 | 21,500 | 0 | 0.2 |
| 28/01/2026 |
8.25
|
56,200 | 8.25 | 8.35 | 8.15 | 44,700 | 500 | 0.4 |
| 27/01/2026 |
8.25
|
79,600 | 8.35 | 8.35 | 8.15 | 52,400 | 0 | 0.4 |
| 26/01/2026 |
8.25
|
231,000 | 8.35 | 8.45 | 8.15 | 100,500 | 0 | 0.8 |
| 23/01/2026 |
8.35
|
54,100 | 8.45 | 8.45 | 8.35 | 32,200 | 3,000 | 0.2 |
| 22/01/2026 |
8.45
|
123,100 | 8.35 | 8.65 | 8.35 | 85,900 | 2,500 | 0.7 |
| 21/01/2026 |
8.35
|
259,300 | 8.35 | 8.35 | 8.15 | 142,700 | 4,000 | 1.2 |
| 20/01/2026 |
8.25
|
98,400 | 8.45 | 8.45 | 8.25 | 7,200 | 0 | 0.1 |
| 19/01/2026 |
8.35
|
128,900 | 8.45 | 8.45 | 8.35 | 1,000 | 50,000 | -0.4 |
| 16/01/2026 |
8.45
|
255,500 | 8.45 | 8.55 | 8.35 | 200 | 163,000 | -1.4 |
| 15/01/2026 |
8.45
|
70,000 | 8.55 | 8.55 | 8.35 | 9,400 | 4,800 | 0.0 |
| 14/01/2026 |
8.55
|
173,700 | 8.55 | 8.55 | 8.45 | 11,000 | 82,600 | -0.6 |
| 13/01/2026 |
8.55
|
383,700 | 8.45 | 8.85 | 8.45 | 0 | 328,400 | -2.8 |
| 12/01/2026 |
8.55
|
139,900 | 8.55 | 9.05 | 8.45 | 8,600 | 14,000 | -0.0 |
| 09/01/2026 |
8.45
|
197,300 | 8.55 | 8.55 | 8.45 | 151,500 | 0 | 1.3 |
| 08/01/2026 |
8.55
|
44,900 | 8.65 | 8.85 | 8.45 | 3,000 | 2,900 | 0.0 |
| 07/01/2026 |
8.65
|
177,300 | 8.75 | 8.75 | 8.55 | 11,400 | 84,500 | -0.6 |
| 06/01/2026 |
8.75
|
317,000 | 9.15 | 9.15 | 8.25 | 155,200 | 2,500 | 1.3 |
| 05/01/2026 |
9.05
|
138,400 | 9.64 | 9.64 | 8.95 | 3,400 | 112,000 | -1.0 |
| 02/01/2026 |
8.30
|
39,900 | 8.30 | 8.30 | 8.10 | 7,100 | 1,100 | 0.0 |
| 01/01/2026 |
9.70
|
606,200 | 9.30 | 9.80 | 9.20 | 197,500 | 1,800 | 1.9 |
| 31/12/2025 |
9.64
|
606,200 | 9.25 | 9.74 | 9.15 | 197,500 | 1,800 | 1.9 |
| 30/12/2025 |
9.15
|
163,500 | 8.85 | 9.15 | 8.85 | 159,100 | 3,200 | 1.4 |
| 29/12/2025 |
8.85
|
133,600 | 8.75 | 8.95 | 8.75 | 129,000 | 500 | 1.1 |
| 26/12/2025 |
8.75
|
44,800 | 8.75 | 8.75 | 8.25 | 28,000 | 0 | 0.2 |
| 25/12/2025 |
8.75
|
19,500 | 8.85 | 8.95 | 8.75 | 1,000 | 2,100 | -0.0 |
| 24/12/2025 |
8.85
|
91,800 | 8.75 | 8.95 | 8.75 | 3,500 | 0 | 0.0 |
| 23/12/2025 |
8.65
|
130,000 | 8.65 | 8.75 | 8.55 | 110,000 | 0 | 1.0 |
| 22/12/2025 |
8.65
|
23,600 | 8.65 | 8.65 | 8.55 | 16,900 | 0 | 0.1 |
| 19/12/2025 |
8.55
|
99,100 | 8.55 | 8.75 | 8.45 | 52,800 | 0 | 0.5 |
| 18/12/2025 |
8.55
|
67,700 | 8.55 | 8.65 | 8.45 | 55,600 | 300 | 0.5 |
| 17/12/2025 |
8.55
|
17,400 | 8.55 | 8.65 | 8.55 | 13,000 | 5,700 | 0.1 |
| 16/12/2025 |
8.55
|
37,900 | 8.45 | 8.65 | 8.35 | 20,800 | 0 | 0.2 |
| 15/12/2025 |
8.35
|
57,100 | 8.25 | 8.55 | 8.25 | 30,600 | 4,600 | 0.2 |
| 12/12/2025 |
8.25
|
77,300 | 8.65 | 8.65 | 8.25 | 21,000 | 3,000 | 0.2 |
| 11/12/2025 |
8.55
|
53,200 | 8.65 | 8.75 | 8.45 | 1,500 | 0 | 0.0 |