| 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) |
0.30 | 5.17% | 1,846,200 | 6,300 | 0 |
5.60
6.50
5.80
|
|
2 tháng
(2026-03-05) |
-0.50 | -7.58% | 5,116,100 | 7,300 | 0.0 |
5.60
6.60
5.80
|
|
3 tháng
(2026-02-03) |
-1.10 | -15.28% | 6,354,800 | -10,900 | -0.1 |
5.60
7.20
5.80
|
|
6 tháng
(2025-11-05) |
-1.80 | -22.78% | 16,902,900 | 57,100 | 0.4 |
5.60
8.40
5.80
|
|
12 tháng
(2025-05-09) |
-1.20 | -16.44% | 38,464,600 | 57,300 | 0.4 |
5.60
8.50
5.80
|
|
24 tháng
(2024-05-14) |
-2.30 | -27.38% | 74,358,998 | 56,300 | 0.4 |
5.60
11.60
5.80
|
|
36 tháng
(2023-05-22) |
-2.54 | -29.40% | 116,507,091 | 55,940 | 0.4 |
5.60
12
5.80
|
|
60 tháng
(2021-05-31) |
-13.94 | -69.56% | 224,567,649 | -210,062 | -11.5 |
5.60
29.72
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
5.80
|
31,100 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 29/04/2026 |
6.10
|
226,800 | 5.70 | 6.10 | 5.40 | 0 | 0 | 0 |
| 28/04/2026 |
5.90
|
259,800 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 24/04/2026 |
6.20
|
30,200 | 6.30 | 6.40 | 6.20 | 6,300 | 0 | 0 |
| 23/04/2026 |
6.30
|
80,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/04/2026 |
6.40
|
55,700 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 21/04/2026 |
6.20
|
31,000 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 20/04/2026 |
6.50
|
118,600 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 17/04/2026 |
6.20
|
113,700 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
| 16/04/2026 |
6.40
|
400,200 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
| 15/04/2026 |
5.90
|
110,300 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 14/04/2026 |
5.60
|
89,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/04/2026 |
5.70
|
41,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/04/2026 |
5.80
|
45,100 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 09/04/2026 |
5.90
|
29,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/04/2026 |
6
|
164,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 07/04/2026 |
5.80
|
21,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/04/2026 |
5.80
|
28,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 03/04/2026 |
5.80
|
26,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/04/2026 |
5.80
|
42,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/04/2026 |
5.90
|
127,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 31/03/2026 |
5.90
|
136,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 30/03/2026 |
5.90
|
64,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 27/03/2026 |
6
|
117,700 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 26/03/2026 |
5.80
|
81,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/03/2026 |
5.80
|
374,800 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/03/2026 |
5.70
|
247,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/03/2026 |
5.60
|
281,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 20/03/2026 |
6.10
|
82,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 19/03/2026 |
6.20
|
32,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 18/03/2026 |
6.20
|
347,100 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 17/03/2026 |
6.10
|
37,200 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 16/03/2026 |
6.10
|
66,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 13/03/2026 |
6.20
|
365,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/03/2026 |
6.10
|
81,200 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 11/03/2026 |
6.20
|
53,600 | 6.20 | 6.70 | 6.10 | 0 | 0 | 0 |
| 10/03/2026 |
6.10
|
297,200 | 5.50 | 6.20 | 5.40 | 500 | 0 | 0.0 |
| 09/03/2026 |
6
|
322,100 | 6.50 | 6.50 | 6 | 500 | 0 | 0.0 |
| 06/03/2026 |
6.60
|
34,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 05/03/2026 |
6.60
|
51,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/03/2026 |
6.40
|
219,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 03/03/2026 |
6.70
|
74,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 02/03/2026 |
6.70
|
68,800 | 6.30 | 6.90 | 6.30 | 0 | 8,600 | -0.1 |
| 27/02/2026 |
6.90
|
56,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 26/02/2026 |
7
|
34,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/02/2026 |
6.90
|
82,700 | 6.80 | 7 | 6.80 | 0 | 2,000 | -0.0 |
| 24/02/2026 |
6.80
|
50,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 23/02/2026 |
7
|
67,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 13/02/2026 |
6.80
|
58,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 12/02/2026 |
7
|
34,800 | 7 | 7 | 6.80 | 1,000 | 0 | 0.0 |
| 11/02/2026 |
7
|
129,100 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 10/02/2026 |
6.70
|
91,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 09/02/2026 |
7
|
75,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/02/2026 |
7.10
|
22,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/02/2026 |
7.20
|
24,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 04/02/2026 |
7.20
|
58,300 | 7.10 | 7.40 | 7.10 | 0 | 8,600 | -0.1 |
| 03/02/2026 |
7.20
|
91,800 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 02/02/2026 |
7.20
|
51,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 30/01/2026 |
7.20
|
34,700 | 7.30 | 7.40 | 7.20 | 6,000 | 0 | 0.0 |
| 29/01/2026 |
7.30
|
66,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/01/2026 |
7.20
|
114,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 27/01/2026 |
7.20
|
106,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 26/01/2026 |
7.10
|
91,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/01/2026 |
7.10
|
37,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/01/2026 |
7
|
62,400 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/01/2026 |
7.10
|
55,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 20/01/2026 |
7.20
|
73,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/01/2026 |
7.20
|
23,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/01/2026 |
7.20
|
129,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/01/2026 |
7.10
|
211,400 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 14/01/2026 |
7
|
80,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2026 |
7.10
|
58,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 12/01/2026 |
7.20
|
93,300 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 09/01/2026 |
7
|
54,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 08/01/2026 |
7.20
|
78,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/01/2026 |
7.30
|
65,200 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.20
|
53,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.20
|
67,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 31/12/2025 |
7.30
|
177,500 | 7.10 | 7.60 | 6.90 | 0 | 0 | 0 |
| 30/12/2025 |
7
|
25,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/12/2025 |
7.10
|
61,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
7.10
|
99,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 25/12/2025 |
7.10
|
158,200 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/12/2025 |
7.10
|
206,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 23/12/2025 |
7.40
|
321,100 | 6.90 | 7.40 | 6.90 | 11,100 | 0 | 0.1 |
| 22/12/2025 |
6.80
|
93,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 19/12/2025 |
6.90
|
110,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 18/12/2025 |
7
|
92,700 | 7.10 | 7.20 | 7 | 500 | 0 | 0.0 |
| 17/12/2025 |
7.10
|
257,600 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
7.20
|
374,600 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/12/2025 |
7.30
|
138,900 | 7.50 | 7.50 | 7.20 | 700 | 0 | 0.0 |
| 12/12/2025 |
7.40
|
310,800 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/12/2025 |
7.50
|
165,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/12/2025 |
7.60
|
119,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 09/12/2025 |
7.70
|
97,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/12/2025 |
7.70
|
182,100 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 05/12/2025 |
8
|
233,200 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 04/12/2025 |
7.70
|
353,300 | 8 | 8 | 7.70 | 5,200 | 0 | 0.0 |
| 03/12/2025 |
8
|
473,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 02/12/2025 |
8
|
101,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |