| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.20 | 3.39% | 1,574,700 | 463 | 0 |
5.85
6.20
6.09
|
|
2 tháng
(2026-07-13) |
0.20 | 3.39% | 3,195,300 | -37,959 | 0 |
5.68
6.20
6.09
|
|
3 tháng
(2026-06-15) |
0.05 | 0.83% | 4,918,600 | -55,133 | 0 |
5.68
6.20
6.09
|
|
6 tháng
(2026-03-16) |
-0.24 | -3.78% | 11,319,300 | -84,549 | 0.0 |
5.68
6.81
6.09
|
|
12 tháng
(2025-09-16) |
-1.78 | -22.56% | 62,992,800 | -464,749 | -3.1 |
5.68
7.88
6.09
|
|
24 tháng
(2024-09-23) |
0.01 | 0.09% | 225,688,300 | -486,931 | -1.2 |
5.66
9.91
6.09
|
|
36 tháng
(2023-09-27) |
-0.17 | -2.77% | 379,578,100 | -986,681 | -4.6 |
5.66
9.91
6.09
|
|
60 tháng
(2021-10-07) |
-4.33 | -41.50% | 1,158,627,500 | -977,688 | -6.4 |
5.25
25.20
6.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2026 |
6.43
|
65,700 | 6.59 | 6.70 | 6.43 | 0 | 9,600 | 0 |
| 15/04/2026 |
6.51
|
100,200 | 6.61 | 6.62 | 6.51 | 5,500 | 3,000 | 0 |
| 14/04/2026 |
6.60
|
110,800 | 6.52 | 6.60 | 6.51 | 0 | 1,600 | 0 |
| 13/04/2026 |
6.52
|
151,600 | 6.66 | 6.66 | 6.52 | 1,800 | 0 | 0 |
| 10/04/2026 |
6.66
|
392,900 | 6.88 | 6.88 | 6.66 | 7,000 | 0 | 0 |
| 09/04/2026 |
6.67
|
227,800 | 6.78 | 6.89 | 6.49 | 0 | 11,000 | 0 |
| 08/04/2026 |
6.81
|
479,400 | 6.47 | 6.82 | 6.42 | 0 | 1,600 | 0 |
| 07/04/2026 |
6.38
|
206,500 | 6.60 | 6.60 | 6.38 | 1,900 | 0 | 0 |
| 06/04/2026 |
6.41
|
194,800 | 6.45 | 6.45 | 6.25 | 0 | 600 | 0 |
| 03/04/2026 |
6.42
|
27,800 | 6.58 | 6.58 | 6.40 | 0 | 3,000 | 0 |
| 02/04/2026 |
6.42
|
57,100 | 6.63 | 6.63 | 6.42 | 2,900 | 1,100 | 0 |
| 01/04/2026 |
6.63
|
203,700 | 6.72 | 6.72 | 6.58 | 0 | 6,800 | 0 |
| 31/03/2026 |
6.58
|
605,100 | 6.15 | 6.58 | 6.13 | 19,500 | 25,000 | 0 |
| 30/03/2026 |
6.15
|
44,200 | 6.13 | 6.19 | 6.04 | 0 | 0 | 0 |
| 27/03/2026 |
6.23
|
179,600 | 6.01 | 6.23 | 6.01 | 0 | 0 | 0 |
| 26/03/2026 |
6
|
61,500 | 6.12 | 6.12 | 6 | 0 | 0 | 0 |
| 25/03/2026 |
6.03
|
61,300 | 6 | 6.08 | 6 | 8,200 | 600 | 0 |
| 24/03/2026 |
6
|
32,900 | 5.94 | 6.08 | 5.94 | 2,300 | 0 | 0 |
| 23/03/2026 |
5.87
|
79,400 | 6.13 | 6.13 | 5.83 | 600 | 3,200 | 0 |
| 20/03/2026 |
6.13
|
74,000 | 6.14 | 6.19 | 6.13 | 1,100 | 1,900 | -0.0 |
| 19/03/2026 |
6.18
|
26,100 | 6.25 | 6.25 | 6.13 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
6.26
|
116,600 | 6.34 | 6.37 | 6.23 | 0 | 500 | -0.0 |
| 17/03/2026 |
6.34
|
89,600 | 6.34 | 6.45 | 6.34 | 4,100 | 0 | 0.0 |
| 16/03/2026 |
6.34
|
196,800 | 6.32 | 6.37 | 6.30 | 0 | 0 | 0 |
| 13/03/2026 |
6.32
|
435,500 | 6.26 | 6.50 | 6.15 | 0 | 0 | 0 |
| 12/03/2026 |
6.23
|
207,000 | 6.08 | 6.26 | 6.08 | 500 | 0 | 0.0 |
| 11/03/2026 |
6.08
|
325,200 | 5.80 | 6.12 | 5.80 | 0 | 0 | 0 |
| 10/03/2026 |
5.80
|
346,500 | 5.74 | 5.94 | 5.71 | 0 | 0 | 0 |
| 09/03/2026 |
5.71
|
815,800 | 6.03 | 6.03 | 5.69 | 0 | 0 | 0 |
| 06/03/2026 |
6.11
|
124,700 | 6.21 | 6.29 | 6.11 | 0 | 0 | 0 |
| 05/03/2026 |
6.21
|
244,100 | 6.26 | 6.31 | 6.21 | 0 | 5,800 | -0.0 |
| 04/03/2026 |
6.24
|
300,500 | 6.42 | 6.42 | 6.13 | 0 | 0 | 0 |
| 03/03/2026 |
6.39
|
358,000 | 6.38 | 6.42 | 6.25 | 100 | 9,300 | -0.1 |
| 02/03/2026 |
6.38
|
349,400 | 6.23 | 6.50 | 6.23 | 200 | 100 | 0.0 |
| 27/02/2026 |
6.58
|
229,700 | 6.59 | 6.60 | 6.56 | 4,000 | 0 | 0.0 |
| 26/02/2026 |
6.58
|
147,400 | 6.62 | 6.62 | 6.56 | 100 | 0 | 0.0 |
| 25/02/2026 |
6.62
|
159,500 | 6.61 | 6.62 | 6.57 | 5,100 | 900 | 0.0 |
| 24/02/2026 |
6.56
|
266,100 | 6.61 | 6.63 | 6.56 | 5,700 | 1,300 | 0.0 |
| 23/02/2026 |
6.61
|
206,300 | 6.65 | 6.65 | 6.55 | 12,900 | 0 | 0.1 |
| 13/02/2026 |
6.56
|
133,500 | 6.67 | 6.67 | 6.56 | 100 | 1,000 | -0.0 |
| 12/02/2026 |
6.59
|
76,500 | 6.61 | 6.65 | 6.58 | 0 | 200 | -0.0 |
| 11/02/2026 |
6.61
|
186,700 | 6.69 | 6.69 | 6.56 | 100 | 0 | 0.0 |
| 10/02/2026 |
6.58
|
91,600 | 6.60 | 6.60 | 6.54 | 0 | 1,800 | -0.0 |
| 09/02/2026 |
6.58
|
93,500 | 6.60 | 6.72 | 6.51 | 0 | 31,400 | -0.2 |
| 06/02/2026 |
6.56
|
183,200 | 6.70 | 6.77 | 6.56 | 0 | 31,400 | -0.2 |
| 05/02/2026 |
6.70
|
277,600 | 6.94 | 6.94 | 6.70 | 100 | 1,400 | -0.0 |
| 04/02/2026 |
6.75
|
196,300 | 6.75 | 6.78 | 6.65 | 0 | 1,700 | -0.0 |
| 03/02/2026 |
6.75
|
210,000 | 6.88 | 6.88 | 6.72 | 200 | 100 | 0.0 |
| 02/02/2026 |
6.81
|
53,800 | 6.87 | 6.87 | 6.70 | 1,400 | 0 | 0.0 |
| 30/01/2026 |
6.85
|
144,100 | 6.84 | 6.92 | 6.82 | 300 | 0 | 0.0 |
| 29/01/2026 |
6.81
|
105,500 | 6.72 | 6.82 | 6.71 | 1,000 | 800 | 0.0 |
| 28/01/2026 |
6.72
|
119,800 | 6.73 | 6.79 | 6.69 | 14,000 | 5,900 | 0.1 |
| 27/01/2026 |
6.72
|
164,000 | 6.83 | 6.83 | 6.69 | 0 | 10,800 | -0.1 |
| 26/01/2026 |
6.71
|
243,000 | 6.93 | 6.93 | 6.70 | 200 | 21,100 | -0.2 |
| 23/01/2026 |
6.93
|
135,400 | 6.94 | 7.01 | 6.90 | 1,300 | 16,900 | -0.1 |
| 22/01/2026 |
6.98
|
179,900 | 7.08 | 7.08 | 6.93 | 8,900 | 0 | 0.1 |
| 21/01/2026 |
6.98
|
637,200 | 6.98 | 6.99 | 6.86 | 3,800 | 1,000 | 0.0 |
| 20/01/2026 |
6.98
|
356,200 | 6.89 | 6.98 | 6.89 | 8,100 | 0 | 0.1 |
| 19/01/2026 |
6.88
|
217,100 | 7 | 7.02 | 6.88 | 10,800 | 0 | 0.1 |
| 16/01/2026 |
6.98
|
605,400 | 6.89 | 7.02 | 6.86 | 6,700 | 0 | 0.0 |
| 15/01/2026 |
6.98
|
225,800 | 6.92 | 6.98 | 6.77 | 9,400 | 1,600 | 0.1 |
| 14/01/2026 |
6.92
|
463,700 | 6.92 | 6.92 | 6.75 | 900 | 10,700 | -0.1 |
| 13/01/2026 |
6.85
|
215,100 | 7.08 | 7.08 | 6.81 | 20,600 | 9,900 | 0.1 |
| 12/01/2026 |
6.84
|
276,500 | 6.85 | 6.96 | 6.62 | 8,700 | 23,600 | -0.1 |
| 09/01/2026 |
6.84
|
321,000 | 7.05 | 7.25 | 6.84 | 2,300 | 10,100 | -0.1 |
| 08/01/2026 |
7.09
|
273,500 | 7.14 | 7.43 | 7.09 | 11,600 | 3,700 | 0.1 |
| 07/01/2026 |
7.25
|
258,000 | 7.14 | 7.25 | 7.12 | 18,000 | 2,100 | 0.1 |
| 06/01/2026 |
7.17
|
196,700 | 7.27 | 7.27 | 7.03 | 8,800 | 24,700 | -0.1 |
| 05/01/2026 |
7.27
|
431,300 | 7.55 | 7.55 | 7.27 | 4,000 | 7,000 | -0.0 |
| 31/12/2025 |
7.55
|
1,818,400 | 7.50 | 7.55 | 7.36 | 0 | 1,900 | -0.0 |
| 30/12/2025 |
7.45
|
794,500 | 7.38 | 7.54 | 7.20 | 3,100 | 2,800 | 0.0 |
| 29/12/2025 |
7.36
|
342,400 | 7.17 | 7.36 | 7.17 | 18,200 | 800 | 0.1 |
| 26/12/2025 |
7.22
|
331,200 | 6.92 | 7.22 | 6.92 | 3,800 | 2,800 | 0.0 |
| 25/12/2025 |
7.12
|
269,800 | 7.17 | 7.20 | 7.05 | 0 | 1,200 | -0.0 |
| 24/12/2025 |
7.17
|
319,100 | 7.02 | 7.22 | 7.02 | 0 | 6,100 | -0.0 |
| 23/12/2025 |
7.03
|
363,300 | 6.89 | 7.03 | 6.89 | 1,500 | 3,000 | -0.0 |
| 22/12/2025 |
6.89
|
235,200 | 6.84 | 6.92 | 6.80 | 3,700 | 3,400 | 0.0 |
| 19/12/2025 |
6.77
|
99,500 | 6.76 | 6.83 | 6.75 | 0 | 1,100 | -0.0 |
| 18/12/2025 |
6.77
|
78,700 | 6.78 | 6.79 | 6.75 | 0 | 4,600 | -0.0 |
| 17/12/2025 |
6.75
|
72,300 | 6.85 | 6.85 | 6.73 | 0 | 1,900 | -0.0 |
| 16/12/2025 |
6.73
|
249,200 | 6.63 | 6.79 | 6.53 | 1,500 | 300 | 0.0 |
| 15/12/2025 |
6.62
|
105,300 | 6.81 | 6.81 | 6.62 | 0 | 1,200 | -0.0 |
| 12/12/2025 |
6.75
|
289,700 | 6.74 | 6.93 | 6.74 | 12,100 | 4,400 | 0.1 |
| 11/12/2025 |
6.74
|
93,400 | 6.73 | 6.83 | 6.72 | 3,000 | 4,800 | -0.0 |
| 10/12/2025 |
6.75
|
58,200 | 6.80 | 6.80 | 6.72 | 800 | 8,600 | -0.1 |
| 09/12/2025 |
6.72
|
266,000 | 6.85 | 6.85 | 6.62 | 1,000 | 32,500 | -0.2 |
| 08/12/2025 |
6.84
|
200,400 | 6.89 | 6.89 | 6.78 | 3,800 | 18,500 | -0.1 |
| 05/12/2025 |
6.89
|
103,700 | 6.94 | 6.97 | 6.84 | 4,000 | 8,800 | -0.0 |
| 04/12/2025 |
6.94
|
188,100 | 6.96 | 6.98 | 6.89 | 2,900 | 26,100 | -0.2 |
| 03/12/2025 |
6.89
|
277,200 | 6.91 | 6.93 | 6.85 | 44,500 | 55,100 | -0.1 |
| 02/12/2025 |
6.84
|
142,300 | 6.84 | 6.89 | 6.77 | 6,500 | 12,700 | -0.0 |
| 01/12/2025 |
6.84
|
143,500 | 6.89 | 6.98 | 6.84 | 6,500 | 23,700 | -0.1 |
| 28/11/2025 |
6.94
|
136,200 | 6.98 | 7.06 | 6.60 | 2,800 | 11,300 | -0.1 |
| 27/11/2025 |
6.95
|
68,600 | 6.99 | 7 | 6.89 | 0 | 5,500 | -0.0 |
| 26/11/2025 |
6.92
|
160,000 | 6.80 | 6.95 | 6.80 | 14,300 | 10,100 | 0.0 |
| 25/11/2025 |
6.79
|
231,500 | 7 | 7 | 6.79 | 3,900 | 14,600 | -0.1 |
| 24/11/2025 |
6.91
|
282,400 | 7.18 | 7.34 | 6.91 | 4,900 | 31,700 | -0.2 |
| 21/11/2025 |
7.18
|
122,300 | 7.18 | 7.36 | 7.18 | 7,300 | 19,100 | -0.1 |
| 20/11/2025 |
7.26
|
226,200 | 7.50 | 7.50 | 7.26 | 4,500 | 33,900 | -0.2 |
| 19/11/2025 |
7.45
|
290,600 | 7.50 | 7.54 | 7.43 | 100 | 53,500 | -0.4 |