| 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) |
-0.50 | -7.41% | 3,267,800 | 12,600 | 0.1 |
6.05
7.15
6.30
|
|
2 tháng
(2026-01-16) |
0.03 | 0.48% | 6,129,300 | -14,900 | -0.1 |
6.05
7.15
6.30
|
|
3 tháng
(2025-12-17) |
-0.14 | -2.19% | 7,903,400 | -300,900 | -1.9 |
6.05
7.15
6.30
|
|
6 tháng
(2025-09-18) |
-0.94 | -13.07% | 15,544,600 | -115,800 | -0.7 |
6.05
7.19
6.30
|
|
12 tháng
(2025-03-24) |
-1.79 | -22.26% | 60,421,300 | 854,390 | 6.1 |
6.05
8.10
6.30
|
|
24 tháng
(2024-03-27) |
-3.06 | -32.87% | 186,541,100 | 2,098,299 | 14.0 |
6.05
11.60
6.30
|
|
36 tháng
(2023-04-03) |
-2.20 | -26.04% | 401,947,400 | 4,356,200 | 32.9 |
6.05
11.70
6.30
|
|
60 tháng
(2021-04-12) |
-6.65 | -51.55% | 971,783,700 | 1,219,408 | -120.5 |
5.20
24
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
6.28
|
28,500 | 6.26 | 6.30 | 6.21 | 0 | 0 | 0 |
| 17/03/2026 |
6.30
|
53,800 | 6.38 | 6.38 | 6.24 | 1,200 | 0 | 0.0 |
| 16/03/2026 |
6.25
|
68,700 | 6.27 | 6.37 | 6.25 | 0 | 8,200 | -0.1 |
| 13/03/2026 |
6.25
|
128,000 | 6.23 | 6.40 | 6.20 | 0 | 8,200 | -0.1 |
| 12/03/2026 |
6.23
|
66,100 | 6.25 | 6.30 | 6.21 | 200 | 1,000 | -0.0 |
| 11/03/2026 |
6.30
|
62,600 | 6.24 | 6.30 | 6.14 | 7,000 | 0 | 0.0 |
| 10/03/2026 |
6.17
|
148,300 | 6.10 | 6.23 | 6.06 | 0 | 7,400 | -0.0 |
| 09/03/2026 |
6.05
|
262,700 | 6.19 | 6.19 | 6.05 | 0 | 7,400 | -0.0 |
| 06/03/2026 |
6.50
|
57,200 | 6.52 | 6.57 | 6.47 | 0 | 0 | 0 |
| 05/03/2026 |
6.47
|
174,400 | 6.64 | 6.83 | 6.40 | 5,800 | 6,000 | -0.0 |
| 04/03/2026 |
6.63
|
377,200 | 6.81 | 6.90 | 6.39 | 3,600 | 0 | 0.0 |
| 03/03/2026 |
6.87
|
139,600 | 7 | 7 | 6.81 | 9,000 | 5,300 | 0.0 |
| 02/03/2026 |
6.86
|
394,600 | 6.76 | 7.02 | 6.60 | 12,800 | 0 | 0.1 |
| 27/02/2026 |
7
|
154,500 | 7.06 | 7.09 | 7 | 0 | 2,700 | -0.0 |
| 26/02/2026 |
7.11
|
241,600 | 7.24 | 7.24 | 7.05 | 0 | 1,500 | -0.0 |
| 25/02/2026 |
7.15
|
469,300 | 7.10 | 7.31 | 7.10 | 800 | 0 | 0.0 |
| 24/02/2026 |
7.04
|
358,300 | 6.80 | 7.09 | 6.74 | 21,200 | 0 | 0.1 |
| 23/02/2026 |
6.75
|
164,700 | 6.90 | 6.90 | 6.70 | 2,100 | 2,200 | -0.0 |
| 13/02/2026 |
6.50
|
61,000 | 6.44 | 6.59 | 6.44 | 0 | 0 | 0 |
| 12/02/2026 |
6.58
|
11,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/02/2026 |
6.58
|
66,400 | 6.57 | 6.74 | 6.57 | 0 | 2,400 | -0.0 |
| 10/02/2026 |
6.50
|
74,900 | 6.41 | 6.65 | 6.41 | 0 | 1,600 | -0.0 |
| 09/02/2026 |
6.41
|
89,300 | 6.60 | 6.60 | 6.40 | 0 | 9,100 | -0.1 |
| 06/02/2026 |
6.44
|
138,200 | 6.62 | 6.63 | 6.44 | 0 | 9,100 | -0.1 |
| 05/02/2026 |
6.65
|
121,900 | 6.74 | 6.74 | 6.62 | 0 | 0 | 0 |
| 04/02/2026 |
6.74
|
126,200 | 6.82 | 6.83 | 6.70 | 0 | 0 | 0 |
| 03/02/2026 |
6.77
|
212,100 | 6.89 | 6.98 | 6.70 | 12,800 | 0 | 0.1 |
| 02/02/2026 |
6.89
|
598,900 | 7.08 | 7.08 | 6.74 | 0 | 12,800 | -0.1 |
| 30/01/2026 |
6.74
|
360,400 | 6.47 | 6.74 | 6.47 | 0 | 0 | 0 |
| 29/01/2026 |
6.30
|
191,900 | 6.19 | 6.30 | 6.18 | 0 | 7,300 | -0.0 |
| 28/01/2026 |
6.19
|
70,500 | 6.19 | 6.20 | 6.17 | 0 | 0 | 0 |
| 27/01/2026 |
6.19
|
57,400 | 6.17 | 6.20 | 6.16 | 0 | 0 | 0 |
| 26/01/2026 |
6.15
|
76,200 | 6.23 | 6.25 | 6.11 | 0 | 0 | 0 |
| 23/01/2026 |
6.23
|
106,300 | 6.22 | 6.26 | 6.20 | 2,000 | 0 | 0.0 |
| 22/01/2026 |
6.24
|
69,500 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 |
| 21/01/2026 |
6.22
|
115,200 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 |
| 20/01/2026 |
6.26
|
141,800 | 6.22 | 6.30 | 6.22 | 0 | 0 | 0 |
| 19/01/2026 |
6.24
|
77,500 | 6.19 | 6.28 | 6.19 | 0 | 0 | 0 |
| 16/01/2026 |
6.22
|
94,400 | 6.22 | 6.26 | 6.18 | 0 | 0 | 0 |
| 15/01/2026 |
6.21
|
104,500 | 6.21 | 6.28 | 6.18 | 0 | 0 | 0 |
| 14/01/2026 |
6.22
|
82,400 | 6.21 | 6.27 | 6.18 | 0 | 0 | 0 |
| 13/01/2026 |
6.26
|
116,100 | 6.21 | 6.29 | 6.20 | 13,100 | 26,300 | -0.1 |
| 12/01/2026 |
6.21
|
95,200 | 6.20 | 6.23 | 6.16 | 0 | 17,500 | -0.1 |
| 09/01/2026 |
6.20
|
68,400 | 6.28 | 6.28 | 6.08 | 0 | 0 | 0 |
| 08/01/2026 |
6.25
|
85,300 | 6.26 | 6.27 | 6.22 | 0 | 200 | -0.0 |
| 07/01/2026 |
6.26
|
92,200 | 6.24 | 6.26 | 6.23 | 0 | 55,900 | -0.3 |
| 06/01/2026 |
6.24
|
75,800 | 6.25 | 6.26 | 6.20 | 0 | 32,100 | -0.2 |
| 05/01/2026 |
6.25
|
67,400 | 6.25 | 6.28 | 6.25 | 0 | 28,300 | -0.2 |
| 31/12/2025 |
6.27
|
131,900 | 6.29 | 6.29 | 6.15 | 0 | 24,800 | -0.2 |
| 30/12/2025 |
6.29
|
92,700 | 6.32 | 6.32 | 6.24 | 0 | 33,400 | -0.2 |
| 29/12/2025 |
6.32
|
176,400 | 6.35 | 6.38 | 6.29 | 0 | 0 | 0 |
| 26/12/2025 |
6.35
|
137,000 | 6.34 | 6.38 | 6.30 | 0 | 15,200 | -0.1 |
| 25/12/2025 |
6.36
|
93,000 | 6.37 | 6.39 | 6.33 | 0 | 15,100 | -0.1 |
| 24/12/2025 |
6.35
|
92,300 | 6.38 | 6.38 | 6.32 | 2,000 | 10,700 | -0.1 |
| 23/12/2025 |
6.38
|
39,000 | 6.36 | 6.43 | 6.35 | 0 | 600 | -0.0 |
| 22/12/2025 |
6.38
|
37,500 | 6.34 | 6.40 | 6.34 | 0 | 10,100 | -0.1 |
| 19/12/2025 |
6.31
|
83,200 | 6.35 | 6.48 | 6.31 | 0 | 30,900 | -0.2 |
| 18/12/2025 |
6.35
|
26,500 | 6.38 | 6.43 | 6.35 | 0 | 0 | 0 |
| 17/12/2025 |
6.39
|
77,300 | 6.40 | 6.42 | 6.34 | 0 | 0 | 0 |
| 16/12/2025 |
6.39
|
156,900 | 6.39 | 6.43 | 6.01 | 0 | 1,000 | -0.0 |
| 15/12/2025 |
6.39
|
52,100 | 6.40 | 6.43 | 6.39 | 0 | 500 | -0.0 |
| 12/12/2025 |
6.40
|
64,200 | 6.58 | 6.58 | 6.40 | 0 | 2,500 | -0.0 |
| 11/12/2025 |
6.52
|
45,000 | 6.51 | 6.59 | 6.50 | 0 | 200 | -0.0 |
| 10/12/2025 |
6.50
|
104,300 | 6.52 | 6.55 | 6.45 | 8,900 | 0 | 0.1 |
| 09/12/2025 |
6.54
|
137,700 | 6.57 | 6.57 | 6.47 | 0 | 0 | 0 |
| 08/12/2025 |
6.57
|
187,300 | 6.50 | 6.60 | 6.50 | 0 | 3,400 | -0.0 |
| 05/12/2025 |
6.68
|
49,500 | 6.71 | 6.77 | 6.68 | 0 | 0 | 0 |
| 04/12/2025 |
6.70
|
60,600 | 6.70 | 6.77 | 6.69 | 0 | 0 | 0 |
| 03/12/2025 |
6.70
|
121,500 | 6.72 | 6.79 | 6.70 | 0 | 0 | 0 |
| 02/12/2025 |
6.69
|
85,800 | 6.80 | 6.80 | 6.69 | 0 | 5,500 | -0.0 |
| 01/12/2025 |
6.85
|
325,400 | 6.54 | 6.85 | 6.54 | 5,900 | 0 | 0.0 |
| 28/11/2025 |
6.53
|
48,200 | 6.52 | 6.57 | 6.51 | 0 | 0 | 0 |
| 27/11/2025 |
6.57
|
101,300 | 6.50 | 6.60 | 6.50 | 5,000 | 400 | 0.0 |
| 26/11/2025 |
6.50
|
63,900 | 6.50 | 6.60 | 6.48 | 0 | 0 | 0 |
| 25/11/2025 |
6.49
|
29,500 | 6.62 | 6.62 | 6.49 | 500 | 1,200 | -0.0 |
| 24/11/2025 |
6.57
|
58,900 | 6.53 | 6.60 | 6.49 | 0 | 1,000 | -0.0 |
| 21/11/2025 |
6.53
|
132,000 | 6.62 | 6.62 | 6.52 | 15,700 | 0 | 0.1 |
| 20/11/2025 |
6.65
|
85,600 | 6.73 | 6.74 | 6.61 | 10,000 | 3,600 | 0.0 |
| 19/11/2025 |
6.68
|
122,500 | 6.75 | 6.79 | 6.68 | 5,000 | 8,400 | -0.0 |
| 18/11/2025 |
6.73
|
306,500 | 6.57 | 6.73 | 6.54 | 0 | 0 | 0 |
| 17/11/2025 |
6.56
|
61,000 | 6.53 | 6.58 | 6.51 | 1,700 | 0 | 0.0 |
| 14/11/2025 |
6.53
|
70,000 | 6.51 | 6.55 | 6.50 | 5,000 | 0 | 0.0 |
| 13/11/2025 |
6.53
|
103,000 | 6.52 | 6.55 | 6.48 | 2,000 | 0 | 0.0 |
| 12/11/2025 |
6.50
|
105,200 | 6.51 | 6.51 | 6.45 | 12,700 | 0 | 0.1 |
| 11/11/2025 |
6.45
|
54,900 | 6.44 | 6.47 | 6.41 | 0 | 0 | 0 |
| 10/11/2025 |
6.45
|
48,100 | 6.43 | 6.50 | 6.37 | 1,200 | 0 | 0.0 |
| 07/11/2025 |
6.43
|
121,800 | 6.49 | 6.49 | 6.43 | 10,500 | 0 | 0.1 |
| 06/11/2025 |
6.49
|
40,000 | 6.50 | 6.53 | 6.45 | 0 | 5,800 | -0.0 |
| 05/11/2025 |
6.49
|
60,500 | 6.53 | 6.55 | 6.48 | 0 | 0 | 0 |
| 04/11/2025 |
6.53
|
172,600 | 6.50 | 6.54 | 6.40 | 20,000 | 11,200 | 0.1 |
| 03/11/2025 |
6.54
|
147,500 | 6.45 | 6.64 | 6.43 | 10,500 | 500 | 0.1 |
| 31/10/2025 |
6.62
|
87,800 | 6.59 | 6.65 | 6.55 | 10,000 | 0 | 0.1 |
| 30/10/2025 |
6.62
|
69,100 | 6.57 | 6.64 | 6.57 | 5,000 | 0 | 0.0 |
| 29/10/2025 |
6.60
|
139,700 | 6.56 | 6.69 | 6.56 | 12,500 | 0 | 0.1 |
| 28/10/2025 |
6.54
|
43,800 | 6.56 | 6.57 | 6.49 | 0 | 1,800 | -0.0 |
| 27/10/2025 |
6.50
|
88,900 | 6.47 | 6.62 | 6.47 | 7,000 | 13,300 | -0.0 |
| 24/10/2025 |
6.47
|
70,000 | 6.60 | 6.60 | 6.47 | 10,500 | 5,400 | 0.0 |
| 23/10/2025 |
6.59
|
98,400 | 6.49 | 6.63 | 6.47 | 5,400 | 0 | 0.0 |
| 22/10/2025 |
6.46
|
66,200 | 6.39 | 6.70 | 6.39 | 10,000 | 0 | 0.1 |
| 21/10/2025 |
6.39
|
140,900 | 6.34 | 6.50 | 6.33 | 20,500 | 0 | 0.1 |
| 20/10/2025 |
6.33
|
253,500 | 6.75 | 6.75 | 6.29 | 500 | 0 | 0.0 |