| 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) |
-0.40 | -3.92% | 27,414,300 | 98,900 | 0.4 |
6.10
10.20
9.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -2% | 82,621,800 | -924,100 | -9.1 |
6.10
10.50
9.50
|
|
3 tháng
(2026-06-22) |
0.80 | 8.89% | 112,285,200 | -1,001,500 | -9.3 |
6.10
10.50
9.50
|
|
6 tháng
(2026-03-23) |
1.60 | 19.51% | 262,177,100 | -606,300 | -7.0 |
6.10
10.50
9.50
|
|
12 tháng
(2025-09-23) |
4.20 | 75% | 626,581,400 | 150,900 | -2.8 |
5.40
10.50
9.50
|
|
24 tháng
(2024-09-30) |
4.80 | 96% | 1,245,972,106 | 1,428,295 | 4.8 |
4.55
10.50
9.50
|
|
36 tháng
(2023-10-04) |
5.80 | 145% | 1,496,585,435 | 1,476,455 | 5.4 |
3.82
10.50
9.50
|
|
60 tháng
(2021-10-14) |
-3.56 | -26.66% | 1,927,283,192 | 2,015,986 | 9.7 |
3.22
16.12
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/05/2026 |
6.30
|
3,881,700 | 6.60 | 6.60 | 6.20 | 245,900 | 83,700 | 1.0 |
| 30/04/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 29/04/2026 |
8.10
|
1,943,500 | 8.10 | 8.20 | 8 | 73,800 | 0 | 0.6 |
| 28/04/2026 |
8.10
|
1,232,100 | 8.10 | 8.20 | 8 | 0 | 40,700 | -0.3 |
| 27/04/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 24/04/2026 |
8.20
|
2,172,400 | 8.10 | 8.20 | 8 | 101,600 | 4,800 | 0.8 |
| 23/04/2026 |
8.10
|
1,206,100 | 8.20 | 8.30 | 7.90 | 10,500 | 14,700 | -0.0 |
| 22/04/2026 |
8.10
|
1,759,400 | 8.20 | 8.20 | 8.10 | 0 | 36,900 | -0.3 |
| 21/04/2026 |
8.20
|
2,016,800 | 8.20 | 8.30 | 8.10 | 0 | 25,000 | -0.2 |
| 20/04/2026 |
8.20
|
2,464,800 | 8.30 | 8.30 | 8.10 | 0 | 86,100 | -0.7 |
| 17/04/2026 |
8.30
|
1,691,800 | 8.40 | 8.40 | 8.20 | 0 | 21,500 | -0.2 |
| 16/04/2026 |
8.40
|
1,561,800 | 8.40 | 8.40 | 8.20 | 0 | 66,300 | -0.6 |
| 15/04/2026 |
8.40
|
835,400 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 14/04/2026 |
8.40
|
4,048,900 | 8.50 | 8.80 | 8.30 | 0 | 90,300 | -0.8 |
| 13/04/2026 |
8.50
|
2,022,900 | 8.50 | 8.60 | 8.30 | 0 | 26,200 | -0.2 |
| 10/04/2026 |
8.50
|
3,331,300 | 8.20 | 8.50 | 8.10 | 16,100 | 35,100 | -0.2 |
| 09/04/2026 |
8.20
|
2,189,900 | 8.60 | 8.60 | 8.20 | 0 | 21,100 | -0.2 |
| 08/04/2026 |
8.60
|
4,105,300 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 07/04/2026 |
8.50
|
2,423,000 | 8.60 | 8.70 | 8.20 | 0 | 217,700 | -1.8 |
| 06/04/2026 |
8.60
|
3,785,200 | 9 | 9 | 8.50 | 172,500 | 0 | 1.5 |
| 03/04/2026 |
9
|
4,424,200 | 8.90 | 9.10 | 8.70 | 0 | 132,600 | -1.2 |
| 02/04/2026 |
8.90
|
2,932,400 | 8.70 | 8.90 | 8.20 | 266,000 | 77,900 | 1.6 |
| 01/04/2026 |
8.70
|
2,587,800 | 9 | 9 | 8.50 | 24,500 | 445,700 | -3.7 |
| 31/03/2026 |
9
|
7,762,600 | 8.40 | 9.10 | 8.30 | 541,600 | 490,700 | 0.2 |
| 30/03/2026 |
8.40
|
2,022,900 | 8.20 | 8.40 | 8 | 327,700 | 5,000 | 2.6 |
| 27/03/2026 |
8.30
|
2,545,400 | 8.30 | 8.30 | 8.10 | 309,900 | 6,700 | 2.5 |
| 26/03/2026 |
8.30
|
3,184,000 | 8.20 | 8.30 | 7.90 | 74,600 | 248,200 | -1.4 |
| 25/03/2026 |
8.30
|
4,808,700 | 8.50 | 8.60 | 8.10 | 172,000 | 385,900 | -1.8 |
| 24/03/2026 |
8.50
|
3,083,600 | 8.20 | 8.50 | 8.20 | 210,200 | 16,000 | 1.6 |
| 23/03/2026 |
8.20
|
3,105,200 | 8.30 | 8.40 | 7.80 | 233,400 | 395,000 | -1.3 |
| 20/03/2026 |
8.40
|
2,509,800 | 8.20 | 8.60 | 8.10 | 98,700 | 127,400 | -0.3 |
| 19/03/2026 |
8.20
|
2,304,900 | 8.30 | 8.30 | 7.90 | 43,200 | 12,000 | 0.2 |
| 18/03/2026 |
8.30
|
7,187,400 | 8.60 | 8.60 | 7.80 | 148,600 | 133,200 | 0.1 |
| 17/03/2026 |
8.60
|
4,751,700 | 8.30 | 8.70 | 8.20 | 538,400 | 173,700 | 3.1 |
| 16/03/2026 |
8.30
|
5,526,900 | 7.80 | 8.30 | 7.60 | 186,700 | 560,300 | -3.0 |
| 13/03/2026 |
7.70
|
4,535,700 | 7.10 | 7.70 | 7 | 61,300 | 65,800 | -0.0 |
| 12/03/2026 |
7.10
|
3,015,100 | 7.20 | 7.20 | 6.90 | 0 | 10,600 | -0.1 |
| 11/03/2026 |
7.20
|
3,366,200 | 6.90 | 7.20 | 6.80 | 17,100 | 18,600 | -0.0 |
| 10/03/2026 |
6.90
|
4,585,000 | 6 | 6.90 | 6 | 623,700 | 275,900 | 2.4 |
| 09/03/2026 |
6.60
|
1,106,100 | 7.20 | 7.20 | 6.60 | 55,300 | 274,600 | -1.5 |
| 06/03/2026 |
7.30
|
2,608,800 | 7.40 | 7.40 | 7 | 0 | 83,900 | -0.6 |
| 05/03/2026 |
7.40
|
4,456,000 | 7.20 | 7.70 | 6.90 | 84,700 | 97,100 | -0.1 |
| 04/03/2026 |
7
|
5,144,100 | 6.90 | 7.10 | 6.70 | 325,500 | 148,300 | 1.2 |
| 03/03/2026 |
6.80
|
2,653,600 | 6.50 | 6.80 | 6.50 | 419,300 | 0 | 2.8 |
| 02/03/2026 |
6.60
|
2,592,900 | 6.60 | 6.70 | 6.40 | 123,700 | 199,100 | -0.5 |
| 27/02/2026 |
6.70
|
2,272,000 | 6.70 | 6.80 | 6.60 | 83,000 | 85,400 | -0.0 |
| 26/02/2026 |
6.70
|
2,167,400 | 6.60 | 6.70 | 6.50 | 134,700 | 0 | 0.9 |
| 25/02/2026 |
6.60
|
3,518,200 | 6.30 | 6.60 | 6.30 | 340,500 | 0 | 2.2 |
| 24/02/2026 |
6.30
|
1,354,500 | 6.30 | 6.40 | 6.20 | 0 | 600 | -0.0 |
| 23/02/2026 |
6.30
|
2,547,500 | 6.40 | 6.40 | 6.20 | 200,300 | 28,200 | 1.1 |
| 20/02/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 19/02/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 18/02/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 17/02/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 16/02/2026 |
9.50
|
653,700 | 9.70 | 9.80 | 9.50 | 35,200 | 7,000 | 0.3 |
| 13/02/2026 |
6.30
|
3,430,000 | 6.20 | 6.30 | 6 | 0 | 55,800 | -0.3 |
| 12/02/2026 |
6.20
|
4,191,700 | 6.10 | 6.30 | 6 | 82,200 | 148,300 | -0.4 |
| 11/02/2026 |
6.10
|
1,843,300 | 6.10 | 6.10 | 6 | 59,300 | 10,600 | 0.3 |
| 10/02/2026 |
6.10
|
992,200 | 6.10 | 6.10 | 6 | 12,000 | 23,900 | -0.1 |
| 09/02/2026 |
6.10
|
836,900 | 6.20 | 6.20 | 6 | 9,500 | 10,500 | -0.0 |
| 06/02/2026 |
6.10
|
1,671,200 | 6.30 | 6.30 | 6 | 0 | 43,700 | -0.3 |
| 05/02/2026 |
6.30
|
2,816,600 | 6.30 | 6.30 | 6.10 | 66,100 | 62,100 | 0.0 |
| 04/02/2026 |
6.30
|
1,542,900 | 6.40 | 6.40 | 6.20 | 0 | 26,500 | -0.2 |
| 03/02/2026 |
6.40
|
2,361,600 | 6.30 | 6.40 | 6.30 | 17,800 | 86,700 | -0.4 |
| 02/02/2026 |
6.40
|
4,437,500 | 6.40 | 6.50 | 6.20 | 39,500 | 128,600 | -0.6 |
| 30/01/2026 |
6.40
|
1,401,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/01/2026 |
6.40
|
1,544,100 | 6.40 | 6.50 | 6.30 | 0 | 85,700 | -0.5 |
| 28/01/2026 |
6.40
|
1,751,400 | 6.50 | 6.60 | 6.30 | 0 | 61,400 | -0.4 |
| 27/01/2026 |
6.50
|
1,465,400 | 6.40 | 6.50 | 6.30 | 0 | 53,500 | -0.3 |
| 26/01/2026 |
6.40
|
2,684,300 | 6.40 | 6.70 | 6.30 | 94,000 | 340,000 | -1.6 |
| 23/01/2026 |
6.40
|
854,200 | 6.40 | 6.50 | 6.30 | 54,300 | 0 | 0.3 |
| 22/01/2026 |
6.50
|
1,028,100 | 6.40 | 6.50 | 6.30 | 62,200 | 24,700 | 0.2 |
| 21/01/2026 |
6.40
|
2,783,600 | 6.40 | 6.50 | 6.20 | 0 | 93,400 | -0.6 |
| 20/01/2026 |
6.50
|
2,287,400 | 6.50 | 6.60 | 6.40 | 0 | 58,900 | -0.4 |
| 19/01/2026 |
6.60
|
1,767,100 | 6.80 | 6.80 | 6.50 | 0 | 69,900 | -0.5 |
| 16/01/2026 |
6.60
|
9,012,400 | 6.40 | 7 | 6.40 | 501,400 | 117,200 | 2.5 |
| 15/01/2026 |
6.50
|
1,109,200 | 6.50 | 6.60 | 6.30 | 87,400 | 0 | 0.6 |
| 14/01/2026 |
6.50
|
5,186,300 | 6.40 | 6.50 | 6.40 | 342,100 | 148,000 | 1.2 |
| 13/01/2026 |
6.50
|
1,359,900 | 6.50 | 6.60 | 6.40 | 32,900 | 7,100 | 0.2 |
| 12/01/2026 |
6.60
|
2,442,500 | 6.60 | 6.60 | 6.40 | 60,100 | 37,100 | 0.1 |
| 09/01/2026 |
6.60
|
4,114,400 | 6.60 | 6.70 | 6.40 | 149,500 | 37,200 | 0.7 |
| 08/01/2026 |
6.60
|
3,259,700 | 6.60 | 6.70 | 6.40 | 0 | 157,100 | -1.0 |
| 07/01/2026 |
6.70
|
7,242,200 | 6.20 | 6.70 | 6.20 | 28,900 | 108,300 | -0.5 |
| 06/01/2026 |
6.30
|
882,100 | 6.20 | 6.40 | 6.20 | 93,200 | 2,100 | 0.6 |
| 05/01/2026 |
6.30
|
3,881,700 | 6.60 | 6.60 | 6.20 | 245,900 | 83,700 | 1.0 |
| 02/01/2026 |
6.40
|
1,401,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/01/2026 |
6.60
|
2,002,700 | 6.50 | 6.70 | 6.40 | 100 | 61,300 | -0.4 |
| 31/12/2025 |
6.60
|
2,002,700 | 6.50 | 6.70 | 6.40 | 100 | 61,300 | -0.4 |
| 30/12/2025 |
6.60
|
1,281,600 | 6.30 | 6.60 | 6.20 | 0 | 37,700 | -0.2 |
| 29/12/2025 |
6.30
|
1,611,000 | 6.60 | 6.60 | 6.30 | 0 | 60,600 | -0.4 |
| 26/12/2025 |
6.60
|
1,752,400 | 6.50 | 6.60 | 6.30 | 100 | 92,200 | -0.6 |
| 25/12/2025 |
6.60
|
2,420,600 | 6.50 | 6.60 | 6.30 | 174,800 | 93,300 | 0.5 |
| 24/12/2025 |
6.50
|
1,917,800 | 6.60 | 6.60 | 6.40 | 50,000 | 15,500 | 0.2 |
| 23/12/2025 |
6.60
|
4,813,600 | 7 | 7.10 | 6.60 | 83,800 | 154,600 | -0.5 |
| 22/12/2025 |
7
|
2,648,800 | 6.90 | 7 | 6.70 | 24,400 | 178,800 | -1.1 |
| 19/12/2025 |
6.90
|
7,041,400 | 6.80 | 7.20 | 6.70 | 78,200 | 563,600 | -3.4 |
| 18/12/2025 |
6.70
|
1,846,800 | 6.70 | 6.80 | 6.60 | 3,600 | 54,800 | -0.3 |
| 17/12/2025 |
6.80
|
3,129,300 | 6.90 | 7 | 6.60 | 225,800 | 59,600 | 1.1 |
| 16/12/2025 |
6.90
|
3,896,400 | 6.30 | 7 | 6.30 | 183,400 | 385,300 | -1.4 |
| 15/12/2025 |
6.40
|
910,000 | 6.40 | 6.50 | 6.30 | 60,700 | 67,000 | -0.0 |