| 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) |
0.30 | 5.26% | 14,031,400 | 27,100 | 0.2 |
5.50
6
6
|
|
2 tháng
(2026-01-16) |
0.30 | 5.26% | 28,862,200 | 45,400 | 0.3 |
5.50
6
6
|
|
3 tháng
(2025-12-17) |
0 | 0% | 38,173,800 | -496,200 | -2.9 |
5.50
6.20
6
|
|
6 tháng
(2025-09-18) |
-0.10 | -1.64% | 109,835,700 | -4,956,100 | -32.1 |
5.50
7
6
|
|
12 tháng
(2025-03-24) |
0.20 | 3.45% | 258,435,500 | -4,810,112 | -32.3 |
3.90
7
6
|
|
24 tháng
(2024-03-27) |
0.70 | 13.21% | 454,837,511 | -5,502,212 | -35.8 |
2.70
7
6
|
|
36 tháng
(2023-04-03) |
2.10 | 53.85% | 801,598,448 | -4,642,637 | -31.7 |
2.70
7.30
6
|
|
60 tháng
(2021-04-12) |
-16.31 | -73.11% | 1,109,269,497 | -5,779,944 | -62.1 |
2.70
31.81
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2026 |
6.10
|
1,161,000 | 6 | 6.20 | 5.90 | 0 | 2,300 | 0 |
| 17/03/2026 |
6
|
1,387,400 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 16/03/2026 |
6
|
2,460,900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/03/2026 |
5.80
|
432,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/03/2026 |
5.80
|
681,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/03/2026 |
5.80
|
1,227,400 | 5.80 | 6 | 5.70 | 65,300 | 0 | 0.4 |
| 10/03/2026 |
5.80
|
1,052,000 | 5.50 | 5.90 | 5.50 | 0 | 29,500 | -0.2 |
| 09/03/2026 |
5.50
|
2,089,800 | 5.40 | 5.70 | 5.30 | 0 | 29,500 | -0.2 |
| 06/03/2026 |
5.80
|
157,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/03/2026 |
5.80
|
245,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/03/2026 |
5.80
|
540,700 | 5.80 | 5.80 | 5.60 | 0 | 35,500 | -0.2 |
| 03/03/2026 |
5.80
|
624,000 | 5.80 | 5.80 | 5.60 | 0 | 2,000 | -0.0 |
| 02/03/2026 |
5.80
|
491,800 | 5.90 | 5.90 | 5.60 | 2,100 | 2,000 | 0.0 |
| 27/02/2026 |
5.90
|
855,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
569,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 25/02/2026 |
5.90
|
1,335,200 | 5.90 | 6 | 5.70 | 58,200 | 0 | 0.3 |
| 24/02/2026 |
5.80
|
1,114,200 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/02/2026 |
5.70
|
153,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2026 |
5.70
|
417,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/02/2026 |
5.70
|
256,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/02/2026 |
5.70
|
460,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 10/02/2026 |
5.70
|
580,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/02/2026 |
5.70
|
415,200 | 5.70 | 5.70 | 5.60 | 0 | 5,200 | -0.0 |
| 06/02/2026 |
5.70
|
468,700 | 5.60 | 5.70 | 5.50 | 8,800 | 600 | 0.0 |
| 05/02/2026 |
5.70
|
533,300 | 5.60 | 5.70 | 5.60 | 8,800 | 600 | 0.0 |
| 04/02/2026 |
5.70
|
825,100 | 5.70 | 5.80 | 5.60 | 2,100 | 2,000 | 0.0 |
| 03/02/2026 |
5.80
|
764,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 02/02/2026 |
5.60
|
478,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/01/2026 |
5.80
|
478,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 29/01/2026 |
5.80
|
116,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/01/2026 |
5.80
|
210,800 | 5.80 | 5.80 | 5.60 | 7,000 | 18,800 | -0.1 |
| 27/01/2026 |
5.80
|
914,300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 26/01/2026 |
5.80
|
226,900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 23/01/2026 |
6
|
923,600 | 6 | 6.10 | 6 | 18,800 | 0 | 0.1 |
| 22/01/2026 |
6
|
2,767,400 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 21/01/2026 |
5.70
|
1,138,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 20/01/2026 |
5.70
|
957,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/01/2026 |
5.70
|
1,174,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/01/2026 |
5.70
|
721,800 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/01/2026 |
5.70
|
522,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/01/2026 |
5.70
|
148,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/01/2026 |
5.90
|
331,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/01/2026 |
5.90
|
445,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/01/2026 |
5.90
|
550,900 | 5.80 | 5.90 | 5.70 | 10,000 | 0 | 0.1 |
| 08/01/2026 |
5.90
|
516,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/01/2026 |
5.90
|
1,272,000 | 5.90 | 5.90 | 5.70 | 0 | 129,400 | -0.7 |
| 06/01/2026 |
5.90
|
2,812,800 | 5.90 | 6 | 5.70 | 0 | 27,500 | -0.2 |
| 05/01/2026 |
5.90
|
236,700 | 5.90 | 5.90 | 5.70 | 0 | 37,700 | -0.2 |
| 31/12/2025 |
5.90
|
238,500 | 5.80 | 5.90 | 5.70 | 0 | 29,500 | -0.2 |
| 30/12/2025 |
5.90
|
220,900 | 5.80 | 5.90 | 5.80 | 0 | 29,500 | -0.2 |
| 29/12/2025 |
5.90
|
212,500 | 5.80 | 5.90 | 5.80 | 0 | 32,100 | -0.2 |
| 26/12/2025 |
5.90
|
243,000 | 5.90 | 6 | 5.80 | 0 | 39,900 | -0.2 |
| 25/12/2025 |
5.90
|
241,900 | 6 | 6.10 | 5.90 | 0 | 63,000 | -0.4 |
| 24/12/2025 |
6.10
|
233,800 | 6.10 | 6.10 | 5.90 | 10,000 | 31,100 | -0.1 |
| 23/12/2025 |
6.10
|
268,100 | 6.10 | 6.20 | 6 | 0 | 27,200 | -0.2 |
| 22/12/2025 |
6.20
|
179,000 | 6.10 | 6.20 | 6 | 0 | 47,500 | -0.3 |
| 19/12/2025 |
6.10
|
315,200 | 6.20 | 6.20 | 6 | 0 | 23,400 | -0.1 |
| 18/12/2025 |
6.10
|
147,500 | 6.10 | 6.20 | 6 | 0 | 28,300 | -0.2 |
| 17/12/2025 |
6
|
175,300 | 6.10 | 6.30 | 6 | 0 | 15,500 | -0.1 |
| 16/12/2025 |
6.10
|
486,800 | 6.10 | 6.30 | 6 | 0 | 8,300 | -0.1 |
| 15/12/2025 |
6.10
|
252,600 | 6.20 | 6.30 | 6.10 | 0 | 4,800 | -0.0 |
| 12/12/2025 |
6.20
|
489,700 | 6.30 | 6.50 | 6.10 | 41,900 | 0 | 0.3 |
| 11/12/2025 |
6.40
|
463,000 | 6.40 | 6.50 | 6.30 | 61,100 | 0 | 0.4 |
| 10/12/2025 |
6.40
|
1,124,200 | 6.20 | 6.50 | 6.20 | 169,400 | 0 | 1.1 |
| 09/12/2025 |
6.30
|
1,189,200 | 6.10 | 6.30 | 6.10 | 147,000 | 0 | 0.9 |
| 08/12/2025 |
6.10
|
599,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/12/2025 |
6.20
|
2,781,000 | 6.20 | 6.50 | 6 | 143,300 | 0 | 0.9 |
| 04/12/2025 |
6.20
|
906,300 | 6.40 | 6.50 | 6.20 | 2,500 | 0 | 0.0 |
| 03/12/2025 |
6.40
|
2,420,600 | 5.90 | 6.40 | 5.80 | 15,000 | 61,000 | -0.3 |
| 02/12/2025 |
5.90
|
397,000 | 5.90 | 5.90 | 5.70 | 0 | 29,100 | -0.2 |
| 01/12/2025 |
5.90
|
546,600 | 5.90 | 5.90 | 5.80 | 0 | 22,800 | -0.1 |
| 28/11/2025 |
5.90
|
439,000 | 5.90 | 6 | 5.80 | 0 | 30,700 | -0.2 |
| 27/11/2025 |
6
|
214,600 | 6 | 6.10 | 5.90 | 0 | 18,800 | -0.1 |
| 26/11/2025 |
6
|
285,900 | 6 | 6.10 | 5.90 | 0 | 15,800 | -0.1 |
| 25/11/2025 |
6
|
282,400 | 6 | 6.10 | 5.90 | 0 | 15,200 | -0.1 |
| 24/11/2025 |
6
|
392,600 | 6 | 6.10 | 5.90 | 0 | 30,600 | -0.2 |
| 21/11/2025 |
6
|
1,002,100 | 6.10 | 6.10 | 5.80 | 8,000 | 100,200 | -0.6 |
| 20/11/2025 |
6.10
|
670,500 | 6.20 | 6.30 | 6.10 | 0 | 92,500 | -0.6 |
| 19/11/2025 |
6.30
|
945,700 | 6.30 | 6.40 | 6.10 | 0 | 48,900 | -0.3 |
| 18/11/2025 |
6.30
|
4,320,300 | 6.60 | 6.60 | 6.20 | 159,700 | 36,300 | 0.8 |
| 17/11/2025 |
6.60
|
1,727,500 | 6.40 | 6.70 | 6.40 | 198,100 | 0 | 1.3 |
| 14/11/2025 |
6.40
|
305,400 | 6.50 | 6.50 | 6.30 | 0 | 100 | -0.0 |
| 13/11/2025 |
6.50
|
172,300 | 6.50 | 6.60 | 6.40 | 0 | 3,100 | -0.0 |
| 12/11/2025 |
6.60
|
674,500 | 6.30 | 6.60 | 6.20 | 1,900 | 0 | 0.0 |
| 11/11/2025 |
6.30
|
449,100 | 6.30 | 6.40 | 6.20 | 0 | 28,000 | -0.2 |
| 10/11/2025 |
6.30
|
536,900 | 6.20 | 6.30 | 6.10 | 0 | 106,800 | -0.7 |
| 07/11/2025 |
6.30
|
514,100 | 6.30 | 6.30 | 6.10 | 41,000 | 104,600 | -0.4 |
| 06/11/2025 |
6.30
|
457,600 | 6.20 | 6.40 | 6.20 | 1,000 | 204,400 | -1.3 |
| 05/11/2025 |
6.30
|
347,500 | 6.50 | 6.50 | 6.20 | 0 | 198,700 | -1.3 |
| 04/11/2025 |
6.50
|
887,200 | 6.40 | 6.50 | 6.10 | 24,000 | 321,600 | -1.9 |
| 03/11/2025 |
6.40
|
595,900 | 6.40 | 6.60 | 6.30 | 2,500 | 250,700 | -1.6 |
| 31/10/2025 |
6.40
|
1,400,800 | 6.50 | 6.60 | 6.30 | 0 | 556,300 | -3.6 |
| 30/10/2025 |
6.50
|
1,401,900 | 6.70 | 6.70 | 6.50 | 2,000 | 263,900 | -1.7 |
| 29/10/2025 |
6.70
|
928,500 | 6.80 | 6.80 | 6.60 | 46,000 | 258,300 | -1.4 |
| 28/10/2025 |
6.80
|
957,700 | 6.80 | 6.80 | 6.60 | 2,500 | 312,500 | -2.1 |
| 27/10/2025 |
6.80
|
1,766,300 | 6.80 | 7.20 | 6.70 | 48,600 | 434,300 | -2.6 |
| 24/10/2025 |
6.80
|
1,422,200 | 6.60 | 6.80 | 6.50 | 32,800 | 37,600 | -0.0 |
| 23/10/2025 |
6.50
|
1,744,100 | 6.50 | 6.80 | 6.40 | 76,500 | 490,200 | -2.7 |
| 22/10/2025 |
6.40
|
803,400 | 6.50 | 6.60 | 6.30 | 0 | 343,000 | -2.2 |
| 21/10/2025 |
6.40
|
1,237,600 | 6.20 | 6.40 | 6.10 | 37,400 | 368,900 | -2.1 |
| 20/10/2025 |
6.30
|
973,000 | 6.80 | 6.80 | 6.20 | 0 | 394,800 | -2.6 |