| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.18 | 2.85% | 79,200 | 0 | 0 |
6.30
6.80
6.45
|
|
2 tháng
(2026-03-05) |
0.25 | 4% | 177,900 | -100 | -0.0 |
6.06
6.80
6.45
|
|
3 tháng
(2026-02-03) |
-0.25 | -3.70% | 298,500 | -200 | -0.0 |
6.06
6.80
6.45
|
|
6 tháng
(2025-11-05) |
-0.45 | -6.47% | 531,800 | 7,800 | 0.1 |
6.06
7.19
6.45
|
|
12 tháng
(2025-05-09) |
-0.60 | -8.45% | 1,394,700 | -12,600 | -0.1 |
6.06
7.49
6.45
|
|
24 tháng
(2024-05-14) |
-2.50 | -27.78% | 3,330,500 | -2,150 | -0.0 |
6.06
9
6.45
|
|
36 tháng
(2023-05-22) |
-4.30 | -39.81% | 4,862,400 | 20,150 | 0.2 |
6.06
11.15
6.45
|
|
60 tháng
(2021-05-31) |
-3 | -31.57% | 14,102,100 | -11,881 | -1.1 |
6.06
16.83
6.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
6.45
|
500 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
| 29/04/2026 |
6.50
|
2,700 | 6.50 | 6.84 | 6.50 | 100 | 100 | 0 |
| 28/04/2026 |
6.50
|
3,700 | 6.79 | 6.79 | 6.50 | 0 | 0 | 0 |
| 24/04/2026 |
6.80
|
7,900 | 6.46 | 6.80 | 6.46 | 0 | 0 | 0 |
| 23/04/2026 |
6.46
|
12,900 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
| 22/04/2026 |
6.45
|
10,400 | 6.50 | 6.60 | 6.45 | 0 | 0 | 0 |
| 21/04/2026 |
6.45
|
500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 20/04/2026 |
6.43
|
400 | 6.36 | 6.43 | 6.36 | 0 | 0 | 0 |
| 17/04/2026 |
6.36
|
300 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 16/04/2026 |
6.40
|
4,100 | 6.39 | 6.68 | 6.35 | 0 | 0 | 0 |
| 15/04/2026 |
6.69
|
700 | 6.30 | 6.69 | 6.30 | 0 | 0 | 0 |
| 14/04/2026 |
6.69
|
4,500 | 6.70 | 6.70 | 6.44 | 0 | 0 | 0 |
| 13/04/2026 |
6.69
|
7,200 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 10/04/2026 |
6.63
|
5,100 | 6.60 | 6.69 | 6.33 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
6,100 | 6.52 | 6.69 | 6.45 | 0 | 0 | 0 |
| 08/04/2026 |
6.52
|
11,000 | 6.49 | 6.72 | 6.30 | 0 | 0 | 0 |
| 07/04/2026 |
6.30
|
700 | 6.32 | 6.32 | 6.30 | 0 | 0 | 0 |
| 06/04/2026 |
6.32
|
1,000 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 03/04/2026 |
6.20
|
4,600 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 |
| 02/04/2026 |
6.30
|
800 | 6.11 | 6.30 | 6.11 | 0 | 0 | 0 |
| 01/04/2026 |
6.20
|
2,300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 31/03/2026 |
6.20
|
7,500 | 6.28 | 6.28 | 6.15 | 0 | 0 | 0 |
| 30/03/2026 |
6.28
|
2,100 | 6.15 | 6.29 | 6.15 | 0 | 0 | 0 |
| 27/03/2026 |
6.15
|
2,800 | 6.10 | 6.15 | 6.10 | 0 | 0 | 0 |
| 26/03/2026 |
6.07
|
3,800 | 6.40 | 6.40 | 6.07 | 0 | 700 | -0.0 |
| 25/03/2026 |
6.40
|
1,200 | 6.20 | 6.40 | 6.17 | 700 | 0 | 0.0 |
| 24/03/2026 |
6.20
|
3,200 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 |
| 23/03/2026 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 20/03/2026 |
6.36
|
1,200 | 6.38 | 6.38 | 6.36 | 0 | 0 | 0 |
| 19/03/2026 |
6.40
|
1,200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 18/03/2026 |
6.40
|
1,200 | 6.20 | 6.45 | 6.20 | 0 | 0 | 0 |
| 17/03/2026 |
6.45
|
1,000 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
| 16/03/2026 |
6.50
|
2,100 | 6.30 | 6.55 | 6.30 | 0 | 0 | 0 |
| 13/03/2026 |
6.35
|
3,100 | 6.41 | 6.41 | 6.35 | 0 | 0 | 0 |
| 12/03/2026 |
6.40
|
2,400 | 6.06 | 6.40 | 6.06 | 0 | 0 | 0 |
| 11/03/2026 |
6.06
|
19,200 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 10/03/2026 |
6.10
|
3,700 | 6.30 | 6.49 | 6.10 | 0 | 0 | 0 |
| 09/03/2026 |
6.30
|
19,600 | 6.50 | 6.50 | 6.15 | 0 | 0 | 0 |
| 06/03/2026 |
6.56
|
9,900 | 6.35 | 6.56 | 6.35 | 0 | 0 | 0 |
| 05/03/2026 |
6.25
|
5,800 | 6.25 | 6.40 | 6.25 | 0 | 100 | -0.0 |
| 04/03/2026 |
6.25
|
4,300 | 6.37 | 6.37 | 6.25 | 0 | 0 | 0 |
| 03/03/2026 |
6.35
|
12,900 | 6.35 | 6.40 | 6.33 | 0 | 0 | 0 |
| 02/03/2026 |
6.35
|
14,000 | 7 | 7 | 6.20 | 0 | 100 | -0.0 |
| 27/02/2026 |
6.62
|
5,700 | 6.51 | 6.65 | 6.50 | 0 | 0 | 0 |
| 26/02/2026 |
6.64
|
15,200 | 6.50 | 6.64 | 6.34 | 0 | 0 | 0 |
| 25/02/2026 |
6.50
|
4,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/02/2026 |
6.67
|
9,900 | 6.65 | 6.89 | 6.60 | 0 | 0 | 0 |
| 23/02/2026 |
6.65
|
12,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 13/02/2026 |
6.70
|
2,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/02/2026 |
6.70
|
300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/02/2026 |
6.60
|
2,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/02/2026 |
6.64
|
700 | 6.70 | 6.70 | 6.64 | 0 | 0 | 0 |
| 09/02/2026 |
6.64
|
11,300 | 6.64 | 6.94 | 6.64 | 0 | 0 | 0 |
| 06/02/2026 |
6.64
|
8,700 | 6.70 | 6.70 | 6.64 | 0 | 0 | 0 |
| 05/02/2026 |
6.70
|
5,200 | 6.95 | 6.95 | 6.61 | 100 | 0 | 0.0 |
| 04/02/2026 |
6.70
|
4,700 | 6.79 | 6.79 | 6.61 | 0 | 0 | 0 |
| 03/02/2026 |
6.75
|
5,900 | 6.61 | 6.75 | 6.60 | 0 | 100 | -0.0 |
| 02/02/2026 |
6.61
|
1,400 | 6.85 | 6.85 | 6.61 | 0 | 0 | 0 |
| 30/01/2026 |
6.85
|
2,700 | 6.70 | 6.85 | 6.70 | 0 | 0 | 0 |
| 29/01/2026 |
6.84
|
4,300 | 6.82 | 6.84 | 6.80 | 0 | 0 | 0 |
| 28/01/2026 |
6.76
|
1,200 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 27/01/2026 |
6.70
|
4,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/01/2026 |
6.70
|
12,100 | 6.70 | 6.70 | 6.51 | 0 | 0 | 0 |
| 23/01/2026 |
6.70
|
8,300 | 6.75 | 6.76 | 6.70 | 0 | 0 | 0 |
| 22/01/2026 |
6.80
|
5,200 | 6.77 | 6.80 | 6.75 | 0 | 0 | 0 |
| 21/01/2026 |
6.77
|
2,300 | 6.78 | 6.78 | 6.77 | 0 | 0 | 0 |
| 20/01/2026 |
6.75
|
4,500 | 6.80 | 6.80 | 6.75 | 0 | 0 | 0 |
| 19/01/2026 |
6.80
|
2,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 16/01/2026 |
6.85
|
7,100 | 7.12 | 7.12 | 6.71 | 0 | 0 | 0 |
| 15/01/2026 |
6.70
|
1,400 | 7.05 | 7.05 | 6.70 | 0 | 0 | 0 |
| 14/01/2026 |
6.90
|
1,300 | 6.95 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2026 |
6.95
|
2,500 | 6.70 | 6.99 | 6.70 | 0 | 0 | 0 |
| 12/01/2026 |
6.65
|
1,200 | 6.95 | 6.95 | 6.65 | 0 | 0 | 0 |
| 09/01/2026 |
6.95
|
25,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/01/2026 |
6.91
|
1,500 | 6.95 | 7 | 6.91 | 100 | 0 | 0.0 |
| 07/01/2026 |
6.95
|
1,200 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 06/01/2026 |
6.97
|
3,700 | 6.65 | 6.97 | 6.65 | 0 | 500 | -0.0 |
| 05/01/2026 |
6.88
|
2,600 | 6.85 | 6.88 | 6.85 | 0 | 0 | 0 |
| 31/12/2025 |
6.90
|
4,100 | 6.85 | 6.90 | 6.85 | 0 | 0 | 0 |
| 30/12/2025 |
6.85
|
1,500 | 6.76 | 6.89 | 6.76 | 0 | 0 | 0 |
| 29/12/2025 |
6.75
|
600 | 6.72 | 6.90 | 6.72 | 0 | 0 | 0 |
| 26/12/2025 |
6.99
|
200 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 25/12/2025 |
7
|
7,300 | 6.95 | 7 | 6.95 | 0 | 0 | 0 |
| 24/12/2025 |
6.95
|
400 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 23/12/2025 |
6.70
|
4,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/12/2025 |
6.90
|
1,700 | 6.85 | 6.90 | 6.72 | 0 | 0 | 0 |
| 19/12/2025 |
6.85
|
3,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
7
|
2,200 | 6.75 | 7 | 6.75 | 0 | 0 | 0 |
| 17/12/2025 |
7.10
|
4,800 | 7.25 | 7.25 | 6.63 | 0 | 0 | 0 |
| 16/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/12/2025 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/12/2025 |
6.80
|
2,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/12/2025 |
7
|
1,200 | 6.95 | 7 | 6.90 | 0 | 0 | 0 |
| 10/12/2025 |
6.97
|
6,800 | 7 | 7 | 6.97 | 0 | 0 | 0 |
| 09/12/2025 |
7
|
3,900 | 7.08 | 7.08 | 7 | 0 | 0 | 0 |
| 08/12/2025 |
6.83
|
1,500 | 7 | 7.09 | 6.83 | 0 | 0 | 0 |
| 05/12/2025 |
7
|
1,000 | 7.12 | 7.15 | 6.64 | 0 | 0 | 0 |
| 04/12/2025 |
7.02
|
1,600 | 7.02 | 7.02 | 7.01 | 0 | 0 | 0 |
| 03/12/2025 |
7.05
|
800 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 |
| 02/12/2025 |
7.08
|
1,700 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |