| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.50 | -10.64% | 2,336,900 | 0 | 0 |
4
4.90
4.20
|
|
2 tháng
(2026-06-01) |
-0.20 | -4.55% | 3,452,900 | -100 | 0 |
4
4.90
4.20
|
|
3 tháng
(2026-05-04) |
-0.40 | -8.70% | 4,495,400 | 9,100 | 0 |
4
4.90
4.20
|
|
6 tháng
(2026-01-30) |
-1.40 | -25% | 10,022,900 | -13,600 | -0.0 |
4
5.60
4.20
|
|
12 tháng
(2025-08-04) |
-2.90 | -40.85% | 54,085,500 | -6,400 | 0.7 |
4
8.10
4.20
|
|
24 tháng
(2024-08-08) |
-2.50 | -37.31% | 124,143,926 | -683,300 | -3.6 |
4
8.10
4.20
|
|
36 tháng
(2023-08-14) |
-4.70 | -52.81% | 263,455,269 | -155,800 | 1.2 |
4
10.80
4.20
|
|
60 tháng
(2021-08-24) |
-2.20 | -34.38% | 695,765,490 | 86,323 | 3.4 |
3.20
18.90
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
5.40
|
294,700 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/03/2026 |
5.20
|
230,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 03/03/2026 |
5.40
|
225,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/03/2026 |
5.40
|
190,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/02/2026 |
5.50
|
80,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/02/2026 |
5.40
|
41,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/02/2026 |
5.50
|
54,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/02/2026 |
5.50
|
88,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/02/2026 |
5.50
|
46,400 | 5.40 | 5.60 | 5.30 | 0 | 500 | -0.0 |
| 13/02/2026 |
5.50
|
78,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/02/2026 |
5.30
|
63,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2026 |
5.40
|
148,900 | 5.40 | 5.40 | 5.40 | 500 | 0 | 0.0 |
| 10/02/2026 |
5.40
|
28,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/02/2026 |
5.40
|
50,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/02/2026 |
5.30
|
117,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/02/2026 |
5.50
|
54,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/02/2026 |
5.50
|
120,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/02/2026 |
5.50
|
75,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/02/2026 |
5.50
|
115,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/01/2026 |
5.60
|
36,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/01/2026 |
5.50
|
79,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/01/2026 |
5.50
|
119,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/01/2026 |
5.60
|
57,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/01/2026 |
5.60
|
105,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/01/2026 |
5.70
|
83,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/01/2026 |
5.70
|
111,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/01/2026 |
5.70
|
206,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/01/2026 |
5.80
|
198,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/01/2026 |
5.80
|
117,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/01/2026 |
5.80
|
212,600 | 5.90 | 5.90 | 5.70 | 500 | 0 | 0.0 |
| 15/01/2026 |
5.80
|
71,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/01/2026 |
5.90
|
174,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/01/2026 |
5.90
|
181,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/01/2026 |
5.90
|
334,100 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 09/01/2026 |
5.70
|
215,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/01/2026 |
5.70
|
130,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/01/2026 |
5.80
|
249,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/01/2026 |
5.70
|
92,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/01/2026 |
5.70
|
117,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/12/2025 |
5.70
|
68,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/12/2025 |
5.80
|
133,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 29/12/2025 |
5.90
|
65,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 26/12/2025 |
6
|
219,700 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 25/12/2025 |
5.90
|
80,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/12/2025 |
6
|
479,100 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 23/12/2025 |
5.80
|
53,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/12/2025 |
5.70
|
39,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/12/2025 |
5.70
|
16,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/12/2025 |
5.70
|
15,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/12/2025 |
5.70
|
49,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/12/2025 |
5.80
|
83,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/12/2025 |
5.60
|
96,000 | 5.60 | 5.80 | 5.60 | 300 | 0 | 0.0 |
| 12/12/2025 |
5.60
|
125,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/12/2025 |
5.70
|
32,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/12/2025 |
5.70
|
72,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/12/2025 |
5.70
|
81,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/12/2025 |
5.80
|
43,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/12/2025 |
5.90
|
68,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/12/2025 |
5.80
|
143,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/12/2025 |
5.70
|
55,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 02/12/2025 |
5.80
|
25,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/12/2025 |
5.70
|
78,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/11/2025 |
5.80
|
132,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/11/2025 |
5.80
|
81,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/11/2025 |
5.80
|
65,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/11/2025 |
5.70
|
75,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/11/2025 |
5.70
|
128,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/11/2025 |
5.80
|
143,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 20/11/2025 |
5.90
|
57,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/11/2025 |
5.90
|
109,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/11/2025 |
5.90
|
129,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/11/2025 |
5.90
|
42,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/11/2025 |
6
|
51,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 13/11/2025 |
6
|
91,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/11/2025 |
6
|
86,000 | 5.90 | 6 | 5.90 | 400 | 0 | 0.0 |
| 11/11/2025 |
5.90
|
65,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 10/11/2025 |
5.80
|
62,000 | 5.90 | 5.90 | 5.80 | 200 | 0 | 0.0 |
| 07/11/2025 |
5.90
|
121,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 06/11/2025 |
6
|
45,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 05/11/2025 |
6
|
128,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/11/2025 |
6.10
|
242,200 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/11/2025 |
5.90
|
135,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
5.90
|
40,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 30/10/2025 |
5.90
|
186,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 29/10/2025 |
6
|
189,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 28/10/2025 |
6.10
|
73,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/10/2025 |
6
|
45,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/10/2025 |
6
|
185,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 23/10/2025 |
6
|
107,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 22/10/2025 |
5.90
|
219,300 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/10/2025 |
5.70
|
368,700 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 20/10/2025 |
5.70
|
472,700 | 6.30 | 6.30 | 5.70 | 0 | 26,500 | -0.2 |
| 17/10/2025 |
6.30
|
187,300 | 6.30 | 6.40 | 6.20 | 0 | 6,700 | -0.0 |
| 16/10/2025 |
6.20
|
1,062,600 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 15/10/2025 |
6.70
|
137,400 | 6.80 | 6.80 | 6.70 | 300 | 1,400 | -0.0 |
| 14/10/2025 |
6.80
|
263,600 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 13/10/2025 |
6.90
|
240,900 | 6.80 | 6.90 | 6.70 | 8,200 | 3,300 | 0.0 |
| 10/10/2025 |
6.90
|
188,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/10/2025 |
6.90
|
116,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 08/10/2025 |
7
|
609,200 | 7.10 | 7.40 | 6.90 | 0 | 3,200 | -0.0 |