| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1 | 17.86% | 6,727,600 | 19,400 | 0.1 |
5.60
6.60
6.50
|
|
2 tháng
(2026-01-16) |
0.70 | 11.86% | 11,221,500 | -37,700 | -0.2 |
5.40
6.60
6.50
|
|
3 tháng
(2025-12-17) |
0.30 | 4.76% | 14,606,300 | -69,500 | -0.4 |
5.40
6.60
6.50
|
|
6 tháng
(2025-09-18) |
0.90 | 15.79% | 45,340,900 | -150,800 | -0.8 |
5.40
7.20
6.50
|
|
12 tháng
(2025-03-24) |
-0.10 | -1.49% | 171,844,600 | -28,600 | -0.7 |
5.40
9.20
6.50
|
|
24 tháng
(2024-03-27) |
2.90 | 78.38% | 390,042,737 | -224,458 | -1.7 |
3
9.20
6.50
|
|
36 tháng
(2023-04-03) |
2.40 | 57.14% | 534,754,494 | -69,703 | -1.1 |
3
9.20
6.50
|
|
60 tháng
(2021-04-12) |
-7.01 | -51.51% | 768,476,512 | -48,176 | -0.8 |
2.80
31.01
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
6.50
|
574,400 | 6.50 | 6.80 | 6.50 | 0 | 14,400 | 0 |
| 17/03/2026 |
6.50
|
796,000 | 6.60 | 6.80 | 6.50 | 9,300 | 0 | 0.1 |
| 16/03/2026 |
6.60
|
573,400 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 13/03/2026 |
6.40
|
283,600 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.30
|
177,900 | 6.60 | 6.60 | 6.30 | 5,700 | 5,700 | 0 |
| 11/03/2026 |
6.60
|
122,000 | 6.40 | 6.70 | 6.40 | 2,500 | 2,500 | 0 |
| 10/03/2026 |
6.20
|
679,800 | 5.90 | 6.20 | 5.80 | 1,200 | 0 | 0.0 |
| 09/03/2026 |
5.70
|
530,900 | 6.30 | 6.30 | 5.70 | 1,200 | 0 | 0.0 |
| 06/03/2026 |
6.30
|
307,900 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 05/03/2026 |
6.60
|
229,400 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 04/03/2026 |
6.40
|
235,200 | 6.30 | 6.60 | 6.20 | 1,000 | 2,100 | -0.0 |
| 03/03/2026 |
6.30
|
1,804,100 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 02/03/2026 |
6.20
|
340,500 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 27/02/2026 |
6.10
|
847,000 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
| 26/02/2026 |
5.60
|
107,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/02/2026 |
5.60
|
22,300 | 5.60 | 5.70 | 5.60 | 11,400 | 0 | 0.1 |
| 24/02/2026 |
5.60
|
288,500 | 5.70 | 5.70 | 5.50 | 6,700 | 0 | 0.0 |
| 23/02/2026 |
5.60
|
177,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/02/2026 |
5.70
|
99,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/02/2026 |
5.70
|
31,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/02/2026 |
5.70
|
97,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/02/2026 |
5.70
|
53,800 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 09/02/2026 |
5.90
|
1,055,400 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/02/2026 |
5.40
|
134,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/02/2026 |
5.60
|
272,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/02/2026 |
5.70
|
155,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/02/2026 |
5.80
|
108,600 | 5.70 | 5.80 | 5.60 | 0 | 22,000 | -0.1 |
| 02/02/2026 |
5.80
|
378,500 | 5.70 | 5.80 | 5.50 | 0 | 22,000 | -0.1 |
| 30/01/2026 |
5.80
|
163,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 29/01/2026 |
5.90
|
85,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/01/2026 |
5.90
|
115,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 27/01/2026 |
5.90
|
102,200 | 6.10 | 6.10 | 5.90 | 0 | 200 | -0.0 |
| 26/01/2026 |
6.10
|
292,500 | 6.10 | 6.10 | 5.90 | 0 | 10,000 | -0.1 |
| 23/01/2026 |
6.10
|
273,800 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 22/01/2026 |
5.90
|
272,100 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 21/01/2026 |
5.90
|
100,500 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 20/01/2026 |
5.90
|
477,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 19/01/2026 |
5.90
|
79,300 | 6 | 6.10 | 5.90 | 0 | 2,900 | -0.0 |
| 16/01/2026 |
5.90
|
143,900 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 15/01/2026 |
5.90
|
236,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 14/01/2026 |
5.90
|
165,300 | 6 | 6.10 | 5.90 | 0 | 2,800 | -0.0 |
| 13/01/2026 |
6
|
148,500 | 6.10 | 6.10 | 6 | 0 | 6,500 | -0.0 |
| 12/01/2026 |
6
|
147,200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 09/01/2026 |
6.10
|
176,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 08/01/2026 |
6.30
|
38,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/01/2026 |
6.20
|
67,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/01/2026 |
6.20
|
130,400 | 6.20 | 6.30 | 6 | 0 | 12,000 | -0.1 |
| 05/01/2026 |
6.30
|
230,400 | 6.30 | 6.40 | 5.90 | 0 | 6,900 | -0.0 |
| 31/12/2025 |
6.30
|
174,700 | 6.20 | 6.30 | 6 | 0 | 1,800 | -0.0 |
| 30/12/2025 |
6.20
|
69,400 | 6.20 | 6.20 | 6 | 0 | 1,800 | -0.0 |
| 29/12/2025 |
6.20
|
84,500 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 26/12/2025 |
6.20
|
277,100 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 25/12/2025 |
6.40
|
214,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 24/12/2025 |
6.30
|
135,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/12/2025 |
6.30
|
185,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/12/2025 |
6.30
|
331,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/12/2025 |
6.50
|
250,900 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/12/2025 |
6.40
|
216,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/12/2025 |
6.30
|
104,000 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/12/2025 |
6.40
|
286,500 | 5.90 | 6.60 | 5.90 | 23,100 | 0 | 0.1 |
| 15/12/2025 |
6.50
|
244,100 | 6.30 | 6.60 | 6.30 | 1,800 | 0 | 0.0 |
| 12/12/2025 |
6.50
|
131,600 | 6.60 | 6.80 | 6.50 | 0 | 12,600 | -0.1 |
| 11/12/2025 |
6.70
|
167,000 | 6.60 | 6.80 | 6.60 | 0 | 2,200 | -0.0 |
| 10/12/2025 |
6.60
|
417,400 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 09/12/2025 |
6.80
|
326,700 | 7.10 | 7.10 | 6.80 | 0 | 7,700 | -0.1 |
| 08/12/2025 |
7.10
|
223,400 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 05/12/2025 |
7.10
|
429,600 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 04/12/2025 |
7
|
414,600 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 03/12/2025 |
7.10
|
506,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 02/12/2025 |
7.20
|
1,438,800 | 6.80 | 7.40 | 6.80 | 15,100 | 0 | 0.1 |
| 01/12/2025 |
6.80
|
173,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 28/11/2025 |
6.90
|
367,200 | 7 | 7.10 | 6.80 | 22,000 | 0 | 0.2 |
| 27/11/2025 |
7
|
650,600 | 6.80 | 7 | 6.70 | 0 | 14,100 | -0.1 |
| 26/11/2025 |
6.80
|
195,200 | 6.70 | 6.80 | 6.60 | 0 | 7,800 | -0.1 |
| 25/11/2025 |
6.80
|
441,200 | 6.90 | 6.90 | 6.60 | 0 | 3,000 | -0.0 |
| 24/11/2025 |
6.90
|
703,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
712,800 | 7 | 7.10 | 6.70 | 10,900 | 12,700 | -0.0 |
| 20/11/2025 |
7
|
1,043,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 19/11/2025 |
6.80
|
1,129,000 | 6.60 | 7 | 6.60 | 24,300 | 0 | 0.2 |
| 18/11/2025 |
6.60
|
386,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/11/2025 |
6.50
|
337,400 | 6.50 | 6.60 | 6.40 | 0 | 14,300 | -0.1 |
| 14/11/2025 |
6.60
|
382,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/11/2025 |
6.60
|
350,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 12/11/2025 |
6.70
|
427,600 | 6.60 | 6.70 | 6.40 | 10,200 | 15,100 | -0.0 |
| 11/11/2025 |
6.60
|
531,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 10/11/2025 |
6.60
|
958,300 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 07/11/2025 |
6.50
|
1,112,600 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 06/11/2025 |
6.50
|
1,403,600 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/11/2025 |
6.40
|
1,115,100 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 04/11/2025 |
6
|
353,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/11/2025 |
6
|
312,600 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 31/10/2025 |
6.10
|
236,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/10/2025 |
6.30
|
360,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 29/10/2025 |
6.30
|
1,224,900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/10/2025 |
6
|
1,039,300 | 5.80 | 6.10 | 5.80 | 33,200 | 1,300 | 0.2 |
| 27/10/2025 |
5.70
|
127,900 | 5.70 | 5.90 | 5.70 | 0 | 3,900 | -0.0 |
| 24/10/2025 |
5.70
|
224,900 | 5.80 | 5.80 | 5.70 | 0 | 25,200 | -0.1 |
| 23/10/2025 |
5.80
|
150,100 | 5.80 | 5.90 | 5.70 | 0 | 4,200 | -0.0 |
| 22/10/2025 |
5.80
|
142,600 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 21/10/2025 |
5.70
|
551,800 | 5.60 | 6 | 5.50 | 400 | 0 | 0.0 |
| 20/10/2025 |
5.50
|
666,000 | 5.90 | 6 | 5.50 | 42,300 | 17,100 | 0.1 |