| 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) |
-0.07 | -1.33% | 3,326,200 | 14,900 | 0.1 |
4.83
5.50
5.46
|
|
2 tháng
(2026-01-15) |
-0.78 | -13.02% | 9,410,700 | -23,000 | -0.2 |
4.83
6.15
5.46
|
|
3 tháng
(2025-12-16) |
-0.89 | -14.59% | 17,934,400 | -121,100 | -0.9 |
4.83
6.97
5.46
|
|
6 tháng
(2025-09-17) |
0.39 | 8.09% | 49,607,400 | -114,100 | -0.2 |
4.55
9.23
5.46
|
|
12 tháng
(2025-03-21) |
0.92 | 21.35% | 63,370,300 | -281,200 | -1.0 |
3.64
9.23
5.46
|
|
24 tháng
(2024-03-26) |
-0.50 | -8.79% | 90,237,000 | -358,307 | -1.3 |
3.64
9.23
5.46
|
|
36 tháng
(2023-04-03) |
1.44 | 38.17% | 134,939,400 | -91,331 | 0.4 |
3.64
9.23
5.46
|
|
60 tháng
(2021-04-12) |
-8.25 | -61.28% | 359,393,700 | -491,069 | -2.6 |
3.64
16.55
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
5.46
|
840,100 | 5.33 | 5.57 | 5.33 | 9,800 | 12,200 | 0.0 |
| 13/03/2026 |
5.21
|
170,700 | 5.20 | 5.34 | 5.11 | 7,600 | 2,900 | 0.0 |
| 12/03/2026 |
5.21
|
72,900 | 5.28 | 5.28 | 5.10 | 500 | 8,400 | -0.0 |
| 11/03/2026 |
5.30
|
150,300 | 5.02 | 5.30 | 4.92 | 8,800 | 500 | 0.0 |
| 10/03/2026 |
4.99
|
92,900 | 4.89 | 4.99 | 4.83 | 10,600 | 5,900 | 0.0 |
| 09/03/2026 |
4.83
|
406,800 | 5 | 5 | 4.83 | 10,600 | 5,900 | 0.0 |
| 06/03/2026 |
5.19
|
435,600 | 5.05 | 5.30 | 5 | 4,000 | 4,800 | -0.0 |
| 05/03/2026 |
5.16
|
267,600 | 5.15 | 5.24 | 5.07 | 1,500 | 4,400 | -0.0 |
| 04/03/2026 |
5.15
|
408,100 | 5.19 | 5.25 | 5.04 | 15,300 | 3,500 | 0.1 |
| 03/03/2026 |
5.21
|
171,900 | 5.30 | 5.30 | 5.19 | 500 | 3,600 | -0.0 |
| 02/03/2026 |
5.36
|
428,700 | 5.12 | 5.36 | 5.10 | 17,800 | 10,900 | 0.0 |
| 27/02/2026 |
5.38
|
160,000 | 5.40 | 5.44 | 5.25 | 500 | 3,300 | -0.0 |
| 26/02/2026 |
5.40
|
94,600 | 5.38 | 5.42 | 5.25 | 700 | 5,200 | -0.0 |
| 25/02/2026 |
5.38
|
135,900 | 5.60 | 5.60 | 5.37 | 0 | 9,900 | -0.1 |
| 24/02/2026 |
5.50
|
219,100 | 5.29 | 5.60 | 5.26 | 2,600 | 1,300 | 0.0 |
| 23/02/2026 |
5.28
|
111,100 | 5.31 | 5.32 | 5.20 | 5,600 | 1,200 | 0.0 |
| 13/02/2026 |
5.31
|
95,000 | 5.19 | 5.39 | 5.19 | 2,500 | 2,500 | 0.0 |
| 12/02/2026 |
5.37
|
204,000 | 5.25 | 5.59 | 5.23 | 400 | 11,500 | -0.1 |
| 11/02/2026 |
5.25
|
114,000 | 5.10 | 5.35 | 5.02 | 6,400 | 7,300 | -0.0 |
| 10/02/2026 |
5.10
|
246,800 | 5.12 | 5.16 | 4.92 | 3,600 | 12,200 | -0.0 |
| 09/02/2026 |
5.12
|
66,500 | 5.16 | 5.19 | 5.04 | 10,700 | 30,900 | -0.1 |
| 06/02/2026 |
5.16
|
290,500 | 5.14 | 5.18 | 5 | 10,700 | 30,900 | -0.1 |
| 05/02/2026 |
5.20
|
222,100 | 5.25 | 5.25 | 5.10 | 13,000 | 5,900 | 0.0 |
| 04/02/2026 |
5.25
|
355,800 | 5.29 | 5.32 | 4.96 | 21,200 | 4,800 | 0.1 |
| 03/02/2026 |
5.27
|
304,400 | 5.28 | 5.50 | 5.22 | 17,800 | 10,900 | 0.0 |
| 02/02/2026 |
5.33
|
322,200 | 5.33 | 5.56 | 5.24 | 38,700 | 4,800 | 0.2 |
| 30/01/2026 |
5.57
|
1,532,500 | 5.57 | 5.70 | 5.57 | 13,300 | 6,400 | 0.0 |
| 29/01/2026 |
5.98
|
202,300 | 5.71 | 5.98 | 5.68 | 2,600 | 7,600 | -0.0 |
| 28/01/2026 |
5.89
|
89,300 | 5.70 | 6.10 | 5.70 | 4,400 | 4,100 | 0.0 |
| 27/01/2026 |
5.71
|
260,400 | 5.89 | 5.89 | 5.60 | 3,200 | 14,500 | -0.1 |
| 26/01/2026 |
5.89
|
111,500 | 6.04 | 6.05 | 5.80 | 200 | 6,500 | -0.0 |
| 23/01/2026 |
6.04
|
175,000 | 6.05 | 6.10 | 5.95 | 1,900 | 19,800 | -0.1 |
| 22/01/2026 |
6.15
|
269,600 | 6.04 | 6.32 | 5.96 | 22,600 | 12,500 | 0.1 |
| 21/01/2026 |
5.94
|
259,000 | 5.95 | 6.08 | 5.88 | 2,300 | 1,200 | 0.0 |
| 20/01/2026 |
5.93
|
242,100 | 5.90 | 6.09 | 5.90 | 2,400 | 1,500 | 0.0 |
| 19/01/2026 |
5.90
|
242,300 | 5.99 | 5.99 | 5.81 | 14,200 | 0 | 0.1 |
| 16/01/2026 |
5.97
|
200,100 | 6.11 | 6.13 | 5.94 | 3,500 | 9,200 | -0.0 |
| 15/01/2026 |
5.99
|
279,100 | 6.10 | 6.10 | 5.92 | 23,600 | 52,100 | -0.2 |
| 14/01/2026 |
6
|
430,800 | 6.30 | 6.30 | 5.95 | 2,500 | 115,100 | -0.7 |
| 13/01/2026 |
6.09
|
335,600 | 5.72 | 6.09 | 5.72 | 1,100 | 12,700 | -0.1 |
| 12/01/2026 |
5.70
|
330,100 | 5.72 | 5.77 | 5.60 | 61,300 | 98,100 | -0.2 |
| 09/01/2026 |
5.72
|
433,500 | 6.05 | 6.05 | 5.69 | 2,700 | 116,900 | -0.7 |
| 08/01/2026 |
5.99
|
349,500 | 5.99 | 6.05 | 5.94 | 112,900 | 1,000 | 0.7 |
| 07/01/2026 |
5.91
|
283,000 | 6.05 | 6.05 | 5.89 | 140,700 | 4,400 | 0.8 |
| 06/01/2026 |
5.91
|
264,000 | 5.83 | 6.01 | 5.82 | 81,200 | 16,900 | 0.4 |
| 05/01/2026 |
5.83
|
323,600 | 6.15 | 6.18 | 5.82 | 13,200 | 40,200 | -0.2 |
| 31/12/2025 |
6.15
|
179,900 | 6.33 | 6.36 | 6.10 | 100 | 51,000 | -0.3 |
| 30/12/2025 |
6.33
|
193,000 | 6.40 | 6.60 | 6.30 | 3,300 | 14,200 | -0.1 |
| 29/12/2025 |
6.40
|
271,600 | 6.01 | 6.40 | 5.92 | 66,000 | 3,800 | 0.4 |
| 26/12/2025 |
6.01
|
643,100 | 6.23 | 6.23 | 5.85 | 67,500 | 57,500 | 0.0 |
| 25/12/2025 |
6.29
|
240,600 | 6.36 | 6.60 | 6.25 | 3,700 | 30,800 | -0.2 |
| 24/12/2025 |
6.30
|
221,800 | 6.20 | 6.30 | 6.17 | 13,000 | 0 | 0.1 |
| 23/12/2025 |
6.25
|
523,300 | 6.31 | 6.59 | 6.17 | 58,800 | 0 | 0.4 |
| 22/12/2025 |
6.31
|
537,200 | 6.50 | 6.70 | 6.13 | 32,100 | 100 | 0.2 |
| 19/12/2025 |
6.50
|
571,700 | 7.18 | 7.18 | 6.49 | 500 | 0 | 0.0 |
| 18/12/2025 |
6.97
|
1,130,200 | 6.80 | 6.97 | 6.60 | 0 | 104,400 | -0.7 |
| 17/12/2025 |
6.52
|
317,600 | 6.29 | 6.52 | 6.12 | 100 | 2,200 | -0.0 |
| 16/12/2025 |
6.10
|
943,600 | 6.27 | 6.43 | 6 | 500 | 90,000 | -0.5 |
| 15/12/2025 |
6.44
|
975,400 | 7 | 7.10 | 6.44 | 500 | 56,300 | -0.4 |
| 12/12/2025 |
6.92
|
1,161,300 | 7.15 | 7.44 | 6.92 | 500 | 21,700 | -0.1 |
| 11/12/2025 |
7.44
|
1,809,700 | 7.44 | 7.79 | 7.44 | 11,200 | 17,300 | -0.0 |
| 10/12/2025 |
7.99
|
839,400 | 8 | 8.21 | 7.99 | 2,700 | 2,000 | 0.0 |
| 09/12/2025 |
8.59
|
1,202,000 | 9.01 | 9.20 | 8.59 | 49,200 | 0 | 0.4 |
| 08/12/2025 |
9.23
|
2,295,400 | 9.22 | 9.23 | 9 | 143,400 | 4,500 | 1.3 |
| 05/12/2025 |
8.63
|
1,561,400 | 8.63 | 8.63 | 8.41 | 54,600 | 26,500 | 0.2 |
| 04/12/2025 |
8.07
|
207,300 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/12/2025 |
7.55
|
366,200 | 7.12 | 7.55 | 7.12 | 0 | 12,500 | -0.1 |
| 02/12/2025 |
7.06
|
490,800 | 7.06 | 7.19 | 7.05 | 17,600 | 19,600 | -0.0 |
| 01/12/2025 |
7.06
|
727,500 | 7.05 | 7.49 | 7.02 | 7,100 | 0 | 0.1 |
| 28/11/2025 |
7.05
|
726,300 | 7.41 | 7.45 | 7.04 | 0 | 2,100 | -0.0 |
| 27/11/2025 |
7.35
|
735,100 | 7.04 | 7.52 | 6.96 | 18,900 | 30,800 | -0.1 |
| 26/11/2025 |
7.03
|
1,157,800 | 6.90 | 7.41 | 6.65 | 0 | 0 | 0 |
| 25/11/2025 |
6.93
|
1,374,500 | 7.44 | 7.89 | 6.93 | 2,100 | 38,700 | -0.3 |
| 24/11/2025 |
7.45
|
1,626,900 | 7 | 7.76 | 6.92 | 22,900 | 10,500 | 0.1 |
| 21/11/2025 |
7.26
|
1,523,200 | 7.15 | 7.26 | 6.87 | 0 | 24,900 | -0.2 |
| 20/11/2025 |
6.79
|
1,649,200 | 6.78 | 6.79 | 6.52 | 9,900 | 4,100 | 0.0 |
| 19/11/2025 |
6.35
|
1,906,800 | 6.20 | 6.35 | 5.82 | 8,900 | 10,600 | -0.0 |
| 18/11/2025 |
5.94
|
974,000 | 5.75 | 5.94 | 5.70 | 0 | 2,900 | -0.0 |
| 17/11/2025 |
5.56
|
1,109,500 | 5.20 | 5.56 | 5.20 | 2,200 | 1,000 | 0.0 |
| 14/11/2025 |
5.20
|
263,400 | 5.18 | 5.24 | 5.15 | 0 | 0 | 0 |
| 13/11/2025 |
5.19
|
289,800 | 5.19 | 5.31 | 5.12 | 0 | 0 | 0 |
| 12/11/2025 |
5.20
|
532,900 | 4.94 | 5.20 | 4.94 | 500 | 0 | 0.0 |
| 11/11/2025 |
4.95
|
112,500 | 4.94 | 5.03 | 4.92 | 0 | 0 | 0 |
| 10/11/2025 |
4.93
|
244,500 | 5.12 | 5.12 | 4.89 | 0 | 500 | -0.0 |
| 07/11/2025 |
5.01
|
397,200 | 5.15 | 5.18 | 4.97 | 0 | 0 | 0 |
| 06/11/2025 |
5.07
|
344,700 | 5.19 | 5.20 | 5.03 | 0 | 0 | 0 |
| 05/11/2025 |
5.19
|
218,800 | 5.20 | 5.22 | 5.08 | 0 | 0 | 0 |
| 04/11/2025 |
5.15
|
559,400 | 5.31 | 5.34 | 4.93 | 7,600 | 0 | 0.0 |
| 03/11/2025 |
5.30
|
974,300 | 5.61 | 5.61 | 5.27 | 2,300 | 6,300 | -0.0 |
| 31/10/2025 |
5.26
|
1,128,900 | 5.25 | 5.26 | 5.22 | 0 | 4,000 | -0.0 |
| 30/10/2025 |
4.92
|
174,200 | 4.65 | 5.03 | 4.65 | 4,000 | 0 | 0.0 |
| 29/10/2025 |
4.71
|
78,800 | 4.74 | 4.74 | 4.69 | 6,300 | 0 | 0.0 |
| 28/10/2025 |
4.67
|
53,900 | 4.66 | 4.67 | 4.56 | 0 | 1,000 | -0.0 |
| 27/10/2025 |
4.67
|
33,300 | 4.67 | 4.67 | 4.60 | 0 | 100 | -0.0 |
| 24/10/2025 |
4.68
|
19,100 | 4.65 | 4.69 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.64
|
24,500 | 4.60 | 4.64 | 4.57 | 1,000 | 0 | 0.0 |
| 22/10/2025 |
4.57
|
11,300 | 4.56 | 4.59 | 4.54 | 0 | 0 | 0 |
| 21/10/2025 |
4.56
|
85,700 | 4.52 | 4.64 | 4.49 | 0 | 0 | 0 |
| 20/10/2025 |
4.55
|
226,600 | 4.63 | 4.63 | 4.54 | 0 | 2,900 | -0.0 |
| 17/10/2025 |
4.61
|
49,600 | 4.60 | 4.67 | 4.57 | 0 | 0 | 0 |