| 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) |
0.08 | 1.45% | 996,000 | 33,900 | 0.0 |
5.52
5.73
5.56
|
|
2 tháng
(2026-03-05) |
-0.25 | -4.27% | 4,943,300 | 37,400 | 0.0 |
5.45
7
5.56
|
|
3 tháng
(2026-02-03) |
-0.45 | -7.44% | 5,318,300 | 38,100 | 0.0 |
5.45
7
5.56
|
|
6 tháng
(2025-11-05) |
-0.57 | -9.18% | 9,257,300 | 34,700 | 0.0 |
5.45
7
5.56
|
|
12 tháng
(2025-05-09) |
-0.80 | -12.44% | 30,896,700 | 393,500 | 1.8 |
5.45
7.65
5.56
|
|
24 tháng
(2024-05-14) |
-0.58 | -9.44% | 112,238,700 | 1,305,200 | 14.0 |
5.45
12.20
5.56
|
|
36 tháng
(2023-05-22) |
-0.27 | -4.64% | 145,005,600 | 1,741,000 | 17.4 |
5.45
12.20
5.56
|
|
60 tháng
(2021-11-03) |
-2.06 | -26.93% | 150,144,200 | 1,741,000 | 17.4 |
5.45
12.20
5.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
5.56
|
68,300 | 5.50 | 5.56 | 5.41 | 0 | 0 | 0 |
| 29/04/2026 |
5.60
|
28,500 | 5.65 | 5.65 | 5.53 | 0 | 0 | 0 |
| 28/04/2026 |
5.59
|
99,400 | 5.62 | 5.68 | 5.53 | 0 | 0 | 0 |
| 24/04/2026 |
5.73
|
70,100 | 5.70 | 5.77 | 5.63 | 36,000 | 0 | 0 |
| 23/04/2026 |
5.66
|
28,100 | 5.67 | 5.70 | 5.61 | 100 | 0 | 0 |
| 22/04/2026 |
5.67
|
6,800 | 5.69 | 5.77 | 5.63 | 0 | 0 | 0 |
| 21/04/2026 |
5.67
|
88,800 | 5.58 | 5.70 | 5.56 | 0 | 0 | 0 |
| 20/04/2026 |
5.58
|
18,900 | 5.60 | 5.61 | 5.56 | 0 | 0 | 0 |
| 17/04/2026 |
5.61
|
60,300 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 |
| 16/04/2026 |
5.66
|
37,200 | 5.61 | 5.71 | 5.60 | 0 | 0 | 0 |
| 15/04/2026 |
5.65
|
85,200 | 5.70 | 5.73 | 5.65 | 0 | 0 | 0 |
| 14/04/2026 |
5.70
|
16,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/04/2026 |
5.60
|
51,700 | 5.60 | 5.65 | 5.57 | 0 | 2,300 | 0 |
| 10/04/2026 |
5.65
|
70,500 | 5.65 | 5.67 | 5.56 | 0 | 0 | 0 |
| 09/04/2026 |
5.60
|
27,200 | 5.60 | 5.65 | 5.56 | 0 | 0 | 0 |
| 08/04/2026 |
5.60
|
204,600 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 |
| 07/04/2026 |
5.59
|
38,700 | 5.54 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/04/2026 |
5.52
|
63,900 | 5.65 | 5.65 | 5.50 | 100 | 0 | 0.0 |
| 03/04/2026 |
5.65
|
150,700 | 5.61 | 5.77 | 5.50 | 0 | 0 | 0 |
| 02/04/2026 |
5.58
|
153,600 | 5.78 | 5.79 | 5.58 | 100 | 0 | 0.0 |
| 01/04/2026 |
5.79
|
286,000 | 5.65 | 6 | 5.61 | 0 | 0 | 0 |
| 31/03/2026 |
5.85
|
39,300 | 5.90 | 5.98 | 5.80 | 0 | 1,400 | -0.0 |
| 30/03/2026 |
5.80
|
178,000 | 5.99 | 5.99 | 5.71 | 2,400 | 1,200 | 0.0 |
| 27/03/2026 |
6
|
147,400 | 6.18 | 6.18 | 5.90 | 2,400 | 1,200 | 0.0 |
| 26/03/2026 |
6.18
|
29,100 | 6 | 6.24 | 6 | 1,600 | 0 | 0.0 |
| 25/03/2026 |
6.16
|
432,300 | 5.68 | 6.25 | 5.68 | 0 | 0 | 0 |
| 24/03/2026 |
6.06
|
123,600 | 6.70 | 6.70 | 6.06 | 200 | 0 | 0.0 |
| 23/03/2026 |
6.51
|
174,600 | 7 | 7 | 6.51 | 200 | 0 | 0.0 |
| 20/03/2026 |
7
|
1,277,500 | 7.31 | 7.31 | 6.82 | 1,200 | 600 | 0.0 |
| 19/03/2026 |
6.84
|
260,500 | 6.84 | 6.84 | 6.84 | 0 | 200 | -0.0 |
| 18/03/2026 |
6.40
|
191,400 | 6.40 | 6.40 | 6.40 | 0 | 400 | -0.0 |
| 17/03/2026 |
5.99
|
101,400 | 5.65 | 5.99 | 5.65 | 0 | 0 | 0 |
| 16/03/2026 |
5.60
|
26,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/03/2026 |
5.58
|
40,700 | 5.21 | 5.64 | 5.21 | 0 | 0 | 0 |
| 12/03/2026 |
5.60
|
10,300 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 |
| 11/03/2026 |
5.67
|
22,200 | 5.47 | 5.68 | 5.46 | 0 | 0 | 0 |
| 10/03/2026 |
5.46
|
64,100 | 5.75 | 5.75 | 5.40 | 200 | 0 | 0.0 |
| 09/03/2026 |
5.45
|
224,700 | 5.70 | 5.77 | 5.45 | 200 | 0 | 0.0 |
| 06/03/2026 |
5.85
|
9,600 | 5.80 | 5.87 | 5.72 | 0 | 0 | 0 |
| 05/03/2026 |
5.85
|
4,100 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
| 04/03/2026 |
5.80
|
17,400 | 5.85 | 5.86 | 5.70 | 0 | 0 | 0 |
| 03/03/2026 |
5.85
|
7,500 | 5.94 | 5.97 | 5.80 | 0 | 0 | 0 |
| 02/03/2026 |
5.94
|
28,900 | 5.90 | 5.98 | 5.59 | 0 | 0 | 0 |
| 27/02/2026 |
6
|
30,400 | 6.10 | 6.10 | 5.90 | 200 | 0 | 0.0 |
| 26/02/2026 |
6
|
27,200 | 6.01 | 6.07 | 6 | 0 | 0 | 0 |
| 25/02/2026 |
6.01
|
24,800 | 6.09 | 6.09 | 6.01 | 0 | 0 | 0 |
| 24/02/2026 |
6.09
|
17,800 | 6.07 | 6.13 | 6 | 0 | 0 | 0 |
| 23/02/2026 |
6.07
|
11,000 | 6.06 | 6.10 | 6.05 | 0 | 0 | 0 |
| 13/02/2026 |
6.05
|
19,700 | 6.36 | 6.36 | 5.91 | 200 | 0 | 0.0 |
| 12/02/2026 |
5.96
|
9,200 | 6.02 | 6.02 | 5.92 | 100 | 0 | 0.0 |
| 11/02/2026 |
6.06
|
17,800 | 5.97 | 6.07 | 5.90 | 0 | 0 | 0 |
| 10/02/2026 |
5.94
|
17,300 | 6 | 6 | 5.91 | 100 | 0 | 0.0 |
| 09/02/2026 |
6
|
12,400 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
| 06/02/2026 |
6.01
|
36,600 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 |
| 05/02/2026 |
6.01
|
28,600 | 6 | 6.13 | 6 | 0 | 0 | 0 |
| 04/02/2026 |
6.02
|
55,700 | 6.05 | 6.10 | 6.02 | 100 | 0 | 0.0 |
| 03/02/2026 |
6.05
|
12,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 02/02/2026 |
6.12
|
17,200 | 6.10 | 6.13 | 6.08 | 0 | 0 | 0 |
| 30/01/2026 |
6.10
|
42,400 | 6.12 | 6.12 | 6 | 0 | 0 | 0 |
| 29/01/2026 |
6.14
|
12,300 | 6.10 | 6.14 | 6.07 | 0 | 0 | 0 |
| 28/01/2026 |
6
|
29,300 | 6.10 | 6.18 | 6 | 0 | 1,400 | -0.0 |
| 27/01/2026 |
6.10
|
20,800 | 6.13 | 6.17 | 6.07 | 0 | 0 | 0 |
| 26/01/2026 |
6.21
|
28,600 | 6.17 | 6.24 | 6.14 | 0 | 0 | 0 |
| 23/01/2026 |
6.17
|
34,000 | 6.17 | 6.17 | 6.11 | 0 | 0 | 0 |
| 22/01/2026 |
6.19
|
24,600 | 6.23 | 6.23 | 6.14 | 0 | 0 | 0 |
| 21/01/2026 |
6.23
|
11,100 | 6.26 | 6.26 | 6.13 | 0 | 0 | 0 |
| 20/01/2026 |
6.21
|
52,800 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 |
| 19/01/2026 |
6.23
|
24,700 | 6.38 | 6.38 | 6.23 | 0 | 0 | 0 |
| 16/01/2026 |
6.25
|
43,600 | 6.27 | 6.29 | 6.24 | 0 | 0 | 0 |
| 15/01/2026 |
6.25
|
29,900 | 6.45 | 6.48 | 6.25 | 0 | 0 | 0 |
| 14/01/2026 |
6.30
|
70,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/01/2026 |
6.30
|
29,700 | 6.34 | 6.34 | 6.25 | 0 | 0 | 0 |
| 12/01/2026 |
6.34
|
103,600 | 6.32 | 6.38 | 6.22 | 0 | 0 | 0 |
| 09/01/2026 |
6.31
|
12,900 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
| 08/01/2026 |
6.35
|
14,900 | 6.35 | 6.40 | 6.33 | 0 | 0 | 0 |
| 07/01/2026 |
6.35
|
28,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/01/2026 |
6.40
|
30,000 | 6.42 | 6.42 | 6.38 | 0 | 0 | 0 |
| 05/01/2026 |
6.42
|
33,200 | 6.51 | 6.51 | 6.40 | 0 | 0 | 0 |
| 31/12/2025 |
6.45
|
18,100 | 6.56 | 6.56 | 6.44 | 0 | 0 | 0 |
| 30/12/2025 |
6.50
|
14,300 | 6.40 | 6.52 | 6.40 | 100 | 0 | 0.0 |
| 29/12/2025 |
6.39
|
15,500 | 6.51 | 6.55 | 6.39 | 0 | 0 | 0 |
| 26/12/2025 |
6.51
|
31,600 | 6.40 | 6.52 | 6.40 | 0 | 0 | 0 |
| 25/12/2025 |
6.50
|
39,000 | 6.52 | 6.56 | 6.50 | 0 | 0 | 0 |
| 24/12/2025 |
6.55
|
41,500 | 6.59 | 6.59 | 6.52 | 0 | 0 | 0 |
| 23/12/2025 |
6.55
|
19,100 | 6.68 | 6.68 | 6.52 | 0 | 0 | 0 |
| 22/12/2025 |
6.55
|
8,700 | 6.68 | 6.68 | 6.55 | 0 | 0 | 0 |
| 19/12/2025 |
6.60
|
76,500 | 6.67 | 6.67 | 6.55 | 0 | 0 | 0 |
| 18/12/2025 |
6.57
|
46,500 | 6.68 | 6.68 | 6.56 | 0 | 0 | 0 |
| 17/12/2025 |
6.66
|
14,900 | 6.63 | 6.70 | 6.63 | 0 | 0 | 0 |
| 16/12/2025 |
6.63
|
6,300 | 6.66 | 6.69 | 6.60 | 0 | 0 | 0 |
| 15/12/2025 |
6.66
|
69,900 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 |
| 12/12/2025 |
6.63
|
41,000 | 6.83 | 6.86 | 6.63 | 0 | 0 | 0 |
| 11/12/2025 |
6.70
|
75,200 | 6.65 | 6.70 | 6.65 | 100 | 0 | 0.0 |
| 10/12/2025 |
6.66
|
22,000 | 6.65 | 6.69 | 6.65 | 0 | 0 | 0 |
| 09/12/2025 |
6.70
|
44,500 | 6.71 | 6.75 | 6.55 | 0 | 0 | 0 |
| 08/12/2025 |
6.71
|
48,800 | 6.73 | 6.73 | 6.65 | 0 | 0 | 0 |
| 05/12/2025 |
6.73
|
60,400 | 6.66 | 6.79 | 6.65 | 0 | 0 | 0 |
| 04/12/2025 |
6.68
|
39,100 | 6.66 | 6.68 | 6.60 | 0 | 0 | 0 |
| 03/12/2025 |
6.67
|
21,600 | 6.61 | 6.69 | 6.61 | 0 | 0 | 0 |
| 02/12/2025 |
6.61
|
87,700 | 6.59 | 6.61 | 6.54 | 0 | 500 | -0.0 |