| 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) |
-0.78 | -27.08% | 10,139,400 | -2,100 | 0 |
2
3
2
|
|
2 tháng
(2026-05-29) |
-1.22 | -36.75% | 34,117,100 | -407,886 | 0 |
2
3.32
2
|
|
3 tháng
(2026-04-29) |
-2.11 | -50.12% | 59,560,800 | -388,338 | 0 |
2
4.21
2
|
|
6 tháng
(2026-01-29) |
-3.29 | -61.04% | 75,165,400 | -288,289 | -0.1 |
2
5.77
2
|
|
12 tháng
(2025-08-04) |
-3.71 | -63.86% | 110,349,200 | -407,989 | -0.9 |
2
8.38
2
|
|
24 tháng
(2024-08-07) |
-1.90 | -47.50% | 171,778,800 | -1,719,550 | -6.1 |
2
8.38
2
|
|
36 tháng
(2023-08-14) |
-9.50 | -81.90% | 300,771,800 | -464,150 | -0.4 |
2
12.30
2
|
|
60 tháng
(2021-08-23) |
-5.35 | -71.81% | 593,486,900 | -1,271,493 | -11.6 |
2
19
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2026 |
5.02
|
125,000 | 5.07 | 5.15 | 5.02 | 0 | 7,000 | -0.0 |
| 04/03/2026 |
5.11
|
160,600 | 5.18 | 5.25 | 5 | 0 | 7,900 | -0.0 |
| 03/03/2026 |
5.18
|
176,000 | 5.21 | 5.29 | 5.18 | 0 | 3,000 | -0.0 |
| 02/03/2026 |
5.18
|
415,400 | 5.22 | 5.25 | 5.18 | 0 | 5,300 | -0.0 |
| 27/02/2026 |
5.25
|
437,900 | 5.25 | 5.40 | 5.25 | 8,400 | 1,500 | 0.0 |
| 26/02/2026 |
5.25
|
333,600 | 5.71 | 5.71 | 5.25 | 400 | 7,900 | -0.0 |
| 25/02/2026 |
5.56
|
357,800 | 5.80 | 5.80 | 5.55 | 0 | 0 | 0 |
| 24/02/2026 |
5.77
|
760,100 | 5.49 | 5.77 | 5.49 | 9,900 | 0 | 0.1 |
| 23/02/2026 |
5.40
|
162,500 | 5.32 | 5.52 | 5.32 | 7,800 | 10,000 | -0.0 |
| 13/02/2026 |
5.32
|
195,600 | 5.26 | 5.55 | 5.19 | 0 | 100 | -0.0 |
| 12/02/2026 |
5.20
|
77,100 | 5.25 | 5.34 | 5.20 | 0 | 0 | 0 |
| 11/02/2026 |
5.25
|
889,300 | 5.25 | 5.34 | 5.23 | 0 | 100 | -0.0 |
| 10/02/2026 |
5.25
|
133,400 | 5.30 | 5.32 | 5.18 | 0 | 0 | 0 |
| 09/02/2026 |
5.33
|
13,300 | 5.33 | 5.49 | 5.30 | 0 | 0 | 0 |
| 06/02/2026 |
5.33
|
51,600 | 5.36 | 5.37 | 5.30 | 0 | 0 | 0 |
| 05/02/2026 |
5.38
|
53,000 | 5.54 | 5.54 | 5.35 | 0 | 1,200 | -0.0 |
| 04/02/2026 |
5.40
|
147,100 | 5.37 | 5.43 | 5.35 | 0 | 0 | 0 |
| 03/02/2026 |
5.37
|
208,200 | 5.46 | 5.46 | 5.36 | 0 | 5,300 | -0.0 |
| 02/02/2026 |
5.47
|
78,500 | 5.60 | 5.60 | 5.45 | 1,400 | 0 | 0.0 |
| 30/01/2026 |
5.45
|
157,300 | 5.39 | 5.70 | 5.39 | 3,600 | 0 | 0.0 |
| 29/01/2026 |
5.39
|
208,300 | 5.40 | 5.41 | 5.35 | 0 | 0 | 0 |
| 28/01/2026 |
5.40
|
111,700 | 5.54 | 5.54 | 5.40 | 0 | 0 | 0 |
| 27/01/2026 |
5.54
|
37,700 | 5.56 | 5.70 | 5.49 | 0 | 0 | 0 |
| 26/01/2026 |
5.56
|
223,700 | 5.76 | 5.76 | 5.42 | 0 | 5,900 | -0.0 |
| 23/01/2026 |
5.55
|
127,700 | 5.60 | 5.69 | 5.55 | 0 | 900 | -0.0 |
| 22/01/2026 |
5.63
|
92,400 | 5.64 | 5.78 | 5.55 | 0 | 3,100 | -0.0 |
| 21/01/2026 |
5.64
|
127,700 | 5.70 | 5.70 | 5.55 | 0 | 1,900 | -0.0 |
| 20/01/2026 |
5.71
|
329,800 | 5.78 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/01/2026 |
5.78
|
71,600 | 5.76 | 5.89 | 5.70 | 1,400 | 400 | 0.0 |
| 16/01/2026 |
5.75
|
390,200 | 5.91 | 5.91 | 5.60 | 13,600 | 0 | 0.1 |
| 15/01/2026 |
5.88
|
111,400 | 6 | 6 | 5.88 | 1,000 | 0 | 0.0 |
| 14/01/2026 |
6
|
118,500 | 6.20 | 6.25 | 5.95 | 900 | 1,900 | -0.0 |
| 13/01/2026 |
6.08
|
96,500 | 6.35 | 6.35 | 6.05 | 0 | 14,000 | -0.1 |
| 12/01/2026 |
6
|
490,800 | 5.70 | 6 | 5.69 | 0 | 200 | -0.0 |
| 09/01/2026 |
5.61
|
94,300 | 5.59 | 5.70 | 5.59 | 3,600 | 0 | 0.0 |
| 08/01/2026 |
5.60
|
59,300 | 5.60 | 5.63 | 5.58 | 11,800 | 0 | 0.1 |
| 07/01/2026 |
5.60
|
96,500 | 5.55 | 5.64 | 5.50 | 2,500 | 9,000 | -0.0 |
| 06/01/2026 |
5.53
|
73,300 | 5.70 | 5.70 | 5.47 | 0 | 0 | 0 |
| 05/01/2026 |
5.53
|
52,800 | 5.51 | 5.54 | 5.45 | 0 | 0 | 0 |
| 31/12/2025 |
5.52
|
8,500 | 5.55 | 5.55 | 5.47 | 0 | 1,700 | -0.0 |
| 30/12/2025 |
5.46
|
37,000 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
| 29/12/2025 |
5.50
|
75,200 | 5.49 | 5.73 | 5.46 | 0 | 0 | 0 |
| 26/12/2025 |
5.49
|
103,200 | 5.50 | 5.50 | 5.43 | 0 | 6,500 | -0.0 |
| 25/12/2025 |
5.50
|
149,800 | 5.50 | 5.63 | 5.46 | 0 | 19,000 | -0.1 |
| 24/12/2025 |
5.50
|
206,000 | 5.52 | 5.70 | 5.50 | 0 | 38,000 | -0.2 |
| 23/12/2025 |
5.52
|
151,200 | 5.49 | 5.69 | 5.49 | 6,500 | 38,000 | -0.2 |
| 22/12/2025 |
5.51
|
87,600 | 5.55 | 5.56 | 5.51 | 0 | 3,800 | -0.0 |
| 19/12/2025 |
5.55
|
169,000 | 5.55 | 5.57 | 5.52 | 0 | 0 | 0 |
| 18/12/2025 |
5.60
|
104,600 | 5.65 | 5.65 | 5.50 | 0 | 0 | 0 |
| 17/12/2025 |
5.67
|
197,200 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 |
| 16/12/2025 |
5.68
|
178,900 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 |
| 15/12/2025 |
5.79
|
27,100 | 5.66 | 5.85 | 5.66 | 0 | 1,200 | -0.0 |
| 12/12/2025 |
5.66
|
66,000 | 5.87 | 5.88 | 5.65 | 0 | 0 | 0 |
| 11/12/2025 |
5.87
|
445,700 | 5.93 | 5.95 | 5.86 | 0 | 100 | -0.0 |
| 10/12/2025 |
5.88
|
377,600 | 6.05 | 6.05 | 5.80 | 0 | 3,000 | -0.0 |
| 09/12/2025 |
5.95
|
68,600 | 6.10 | 6.10 | 5.92 | 0 | 2,000 | -0.0 |
| 08/12/2025 |
6.10
|
403,900 | 6.29 | 6.29 | 6.02 | 0 | 8,200 | -0.1 |
| 05/12/2025 |
6.24
|
178,000 | 6.35 | 6.38 | 6.22 | 0 | 10,100 | -0.1 |
| 04/12/2025 |
6.37
|
111,100 | 6.44 | 6.44 | 6.33 | 0 | 1,300 | -0.0 |
| 03/12/2025 |
6.44
|
105,400 | 6.51 | 6.51 | 6.27 | 1,200 | 1,800 | -0.0 |
| 02/12/2025 |
6.27
|
103,300 | 6.15 | 6.36 | 6.10 | 6,100 | 2,400 | 0.0 |
| 01/12/2025 |
6.06
|
40,700 | 6.02 | 6.12 | 6.02 | 7,000 | 1,500 | 0.0 |
| 28/11/2025 |
6.05
|
93,600 | 6.14 | 6.14 | 6.05 | 0 | 1,500 | -0.0 |
| 27/11/2025 |
6.14
|
95,500 | 6.04 | 6.16 | 6.04 | 0 | 18,700 | -0.1 |
| 26/11/2025 |
6.10
|
102,200 | 6.17 | 6.17 | 6.06 | 0 | 1,000 | -0.0 |
| 25/11/2025 |
6.19
|
25,700 | 6.14 | 6.38 | 6.10 | 0 | 2,100 | -0.0 |
| 24/11/2025 |
6.14
|
23,000 | 6.52 | 6.52 | 6.14 | 0 | 600 | -0.0 |
| 21/11/2025 |
6.39
|
93,500 | 6.12 | 6.40 | 6.05 | 0 | 3,700 | -0.0 |
| 20/11/2025 |
6.17
|
51,700 | 6.12 | 6.17 | 6.10 | 0 | 3,300 | -0.0 |
| 19/11/2025 |
6.17
|
80,500 | 6.27 | 6.27 | 6.12 | 0 | 3,700 | -0.0 |
| 18/11/2025 |
6.27
|
85,700 | 6.43 | 6.43 | 6.26 | 0 | 11,500 | -0.1 |
| 17/11/2025 |
6.35
|
146,400 | 6.25 | 6.41 | 6.20 | 500 | 2,500 | -0.0 |
| 14/11/2025 |
6.25
|
215,700 | 6.28 | 6.34 | 6.20 | 0 | 1,600 | -0.0 |
| 13/11/2025 |
6.16
|
127,600 | 6.19 | 6.19 | 6.11 | 0 | 1,300 | -0.0 |
| 12/11/2025 |
6.11
|
109,900 | 6.05 | 6.14 | 6.05 | 12,600 | 1,900 | 0.1 |
| 11/11/2025 |
6.05
|
56,300 | 6.10 | 6.10 | 6.04 | 0 | 1,200 | -0.0 |
| 10/11/2025 |
6.08
|
95,700 | 6.40 | 6.40 | 6.04 | 0 | 1,200 | -0.0 |
| 07/11/2025 |
6.03
|
60,000 | 6.10 | 6.14 | 6.03 | 0 | 2,500 | -0.0 |
| 06/11/2025 |
6.14
|
20,400 | 6.40 | 6.40 | 6.10 | 0 | 7,600 | -0.0 |
| 05/11/2025 |
6.13
|
30,400 | 6.10 | 6.14 | 6.08 | 0 | 900 | -0.0 |
| 04/11/2025 |
6.10
|
129,000 | 6.20 | 6.24 | 6.05 | 1,000 | 2,300 | -0.0 |
| 03/11/2025 |
6.27
|
194,400 | 6.39 | 6.39 | 6.05 | 4,500 | 1,300 | 0.0 |
| 31/10/2025 |
6.39
|
106,100 | 6.46 | 6.46 | 6.27 | 800 | 1,700 | -0.0 |
| 30/10/2025 |
6.30
|
103,300 | 6.30 | 6.49 | 6.30 | 7,000 | 800 | 0.0 |
| 29/10/2025 |
6.29
|
138,800 | 6.27 | 6.32 | 6.02 | 2,500 | 500 | 0.0 |
| 28/10/2025 |
6.27
|
253,000 | 6.03 | 6.47 | 5.98 | 1,700 | 1,700 | -0.0 |
| 27/10/2025 |
6.42
|
211,300 | 7.10 | 7.10 | 6.42 | 1,200 | 3,000 | -0.0 |
| 24/10/2025 |
6.90
|
75,700 | 7.50 | 7.50 | 6.90 | 200 | 4,900 | -0.0 |
| 23/10/2025 |
7.22
|
51,500 | 7.43 | 7.43 | 7.10 | 200 | 3,600 | -0.0 |
| 22/10/2025 |
7.24
|
37,900 | 7.67 | 7.67 | 7.20 | 0 | 4,200 | -0.0 |
| 21/10/2025 |
7.19
|
32,800 | 7 | 7.54 | 7 | 500 | 2,400 | -0.0 |
| 20/10/2025 |
7.23
|
97,200 | 7.35 | 7.46 | 7.23 | 0 | 5,200 | -0.0 |
| 17/10/2025 |
7.47
|
88,600 | 7.47 | 7.49 | 7.22 | 0 | 5,900 | -0.0 |
| 16/10/2025 |
7.47
|
80,300 | 7.69 | 7.69 | 7.20 | 1,500 | 8,500 | -0.1 |
| 15/10/2025 |
7.59
|
111,000 | 7.62 | 7.62 | 7.55 | 400 | 13,800 | -0.1 |
| 14/10/2025 |
7.63
|
117,500 | 7.70 | 7.70 | 7.60 | 500 | 1,100 | -0.0 |
| 13/10/2025 |
7.70
|
118,400 | 7.59 | 7.70 | 7.57 | 6,400 | 800 | 0.0 |
| 10/10/2025 |
7.67
|
88,100 | 7.60 | 7.90 | 7.59 | 22,200 | 15,000 | 0.1 |
| 09/10/2025 |
7.63
|
66,200 | 7.60 | 7.74 | 7.55 | 0 | 0 | 0 |
| 08/10/2025 |
7.64
|
80,300 | 7.65 | 7.70 | 7.58 | 0 | 4,100 | -0.0 |