| 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 | 0% | 947,100 | 3,100 | 0.0 |
5.50
6.10
5.60
|
|
2 tháng
(2026-03-05) |
-0.10 | -1.72% | 1,778,800 | 4,300 | 0.0 |
5.40
6.10
5.60
|
|
3 tháng
(2026-02-03) |
0 | 0% | 2,318,400 | 1,000 | -0.0 |
5.40
6.10
5.60
|
|
6 tháng
(2025-11-05) |
-0.30 | -5% | 5,198,000 | -13,000 | -0.1 |
5.40
6.70
5.60
|
|
12 tháng
(2025-05-09) |
0.10 | 1.79% | 12,120,800 | 145,500 | 0.9 |
5.40
6.80
5.60
|
|
24 tháng
(2024-05-14) |
-0.60 | -9.52% | 27,217,763 | 149,200 | 1.4 |
5.10
8.20
5.60
|
|
36 tháng
(2023-05-22) |
-2 | -25.97% | 48,799,554 | 163,700 | 1.5 |
5.10
9.50
5.60
|
|
60 tháng
(2021-05-31) |
-3.10 | -35.23% | 163,331,628 | 156,200 | 0.9 |
5.10
16.60
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
5.60
|
33,400 | 5.50 | 5.60 | 5.50 | 500 | 0 | 0 |
| 29/04/2026 |
5.70
|
41,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/04/2026 |
5.70
|
36,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/04/2026 |
5.60
|
43,300 | 5.90 | 5.90 | 5.50 | 500 | 0 | 0 |
| 23/04/2026 |
5.90
|
11,500 | 6.10 | 6.10 | 5.90 | 1,500 | 0 | 0 |
| 22/04/2026 |
6.10
|
262,900 | 5.60 | 6.10 | 5.50 | 6,000 | 700 | 0 |
| 21/04/2026 |
5.60
|
17,900 | 5.50 | 5.70 | 5.50 | 0 | 1,800 | 0 |
| 20/04/2026 |
5.60
|
52,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/04/2026 |
5.60
|
2,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/04/2026 |
5.50
|
19,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/04/2026 |
5.50
|
12,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/04/2026 |
5.60
|
48,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/04/2026 |
5.60
|
18,900 | 5.60 | 5.60 | 5.40 | 2,500 | 0 | 0 |
| 10/04/2026 |
5.60
|
81,700 | 5.50 | 5.60 | 5.40 | 0 | 3,900 | 0 |
| 09/04/2026 |
5.50
|
132,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/04/2026 |
5.70
|
72,900 | 5.60 | 5.80 | 5.60 | 0 | 1,000 | 0 |
| 07/04/2026 |
5.60
|
28,200 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0.0 |
| 06/04/2026 |
5.70
|
64,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 03/04/2026 |
5.60
|
68,900 | 5.70 | 5.80 | 5.60 | 1,300 | 0 | 0.0 |
| 02/04/2026 |
5.60
|
123,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/04/2026 |
5.50
|
35,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/03/2026 |
5.40
|
10,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/03/2026 |
5.40
|
24,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/03/2026 |
5.40
|
53,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/03/2026 |
5.40
|
13,000 | 5.40 | 5.40 | 5.30 | 600 | 0 | 0.0 |
| 25/03/2026 |
5.40
|
41,800 | 5.40 | 5.50 | 5.40 | 0 | 300 | -0.0 |
| 24/03/2026 |
5.40
|
20,300 | 5.50 | 5.50 | 5.40 | 0 | 300 | -0.0 |
| 23/03/2026 |
5.40
|
35,000 | 5.60 | 5.60 | 5.20 | 0 | 1,000 | -0.0 |
| 20/03/2026 |
5.60
|
20,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/03/2026 |
5.60
|
15,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/03/2026 |
5.60
|
82,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/03/2026 |
5.60
|
43,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 16/03/2026 |
5.70
|
4,600 | 5.70 | 5.70 | 5.60 | 600 | 0 | 0.0 |
| 13/03/2026 |
5.70
|
41,700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/03/2026 |
5.60
|
5,100 | 5.60 | 5.60 | 5.60 | 200 | 0 | 0.0 |
| 11/03/2026 |
5.60
|
8,100 | 5.60 | 5.80 | 5.60 | 2,800 | 0 | 0.0 |
| 10/03/2026 |
5.50
|
57,100 | 5.60 | 5.60 | 5.30 | 0 | 2,000 | -0.0 |
| 09/03/2026 |
5.40
|
85,000 | 5.70 | 5.70 | 5.30 | 0 | 2,000 | -0.0 |
| 06/03/2026 |
5.80
|
21,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/03/2026 |
5.80
|
22,000 | 5.80 | 5.90 | 5.80 | 1,300 | 0 | 0.0 |
| 04/03/2026 |
5.90
|
61,300 | 5.80 | 5.90 | 5.70 | 0 | 3,500 | -0.0 |
| 03/03/2026 |
5.80
|
50,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 02/03/2026 |
5.90
|
24,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 27/02/2026 |
5.90
|
13,100 | 5.90 | 6 | 5.80 | 200 | 0 | 0.0 |
| 26/02/2026 |
6
|
20,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 25/02/2026 |
5.90
|
14,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/02/2026 |
5.90
|
12,300 | 5.80 | 5.90 | 5.80 | 800 | 0 | 0.0 |
| 23/02/2026 |
5.80
|
15,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/02/2026 |
5.80
|
42,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 12/02/2026 |
5.80
|
52,000 | 5.80 | 5.80 | 5.70 | 0 | 300 | -0.0 |
| 11/02/2026 |
5.90
|
34,200 | 5.70 | 5.90 | 5.70 | 0 | 500 | -0.0 |
| 10/02/2026 |
5.80
|
8,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/02/2026 |
5.80
|
33,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/02/2026 |
5.80
|
57,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/02/2026 |
5.90
|
22,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 04/02/2026 |
6
|
28,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 03/02/2026 |
5.70
|
48,800 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
| 02/02/2026 |
5.80
|
172,200 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
| 30/01/2026 |
6.20
|
59,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 29/01/2026 |
6.10
|
42,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 28/01/2026 |
6.20
|
11,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 27/01/2026 |
6.20
|
41,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 26/01/2026 |
6.20
|
33,200 | 6.20 | 6.20 | 6 | 0 | 4,100 | -0.0 |
| 23/01/2026 |
6.20
|
42,000 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 22/01/2026 |
6.10
|
53,700 | 5.70 | 6.10 | 5.70 | 0 | 200 | -0.0 |
| 21/01/2026 |
5.60
|
50,500 | 6.10 | 6.20 | 5.60 | 0 | 0 | 0 |
| 20/01/2026 |
6.20
|
10,300 | 6.30 | 6.30 | 6.10 | 0 | 1,000 | -0.0 |
| 19/01/2026 |
6.30
|
21,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/01/2026 |
6.20
|
23,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/01/2026 |
6.70
|
53,600 | 6.10 | 6.70 | 6 | 0 | 700 | -0.0 |
| 14/01/2026 |
6.10
|
74,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 13/01/2026 |
6
|
29,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 12/01/2026 |
6
|
75,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 09/01/2026 |
5.90
|
66,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 08/01/2026 |
6
|
26,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 07/01/2026 |
6
|
24,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 06/01/2026 |
6
|
18,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/01/2026 |
6.10
|
28,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 31/12/2025 |
6.10
|
900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 30/12/2025 |
6.10
|
21,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 29/12/2025 |
6
|
26,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 26/12/2025 |
5.90
|
52,800 | 5.80 | 6 | 5.70 | 0 | 3,400 | -0.0 |
| 25/12/2025 |
6
|
11,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 24/12/2025 |
6
|
65,100 | 6 | 6 | 5.90 | 0 | 100 | -0.0 |
| 23/12/2025 |
6.10
|
34,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 22/12/2025 |
6.10
|
28,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 19/12/2025 |
6.10
|
21,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/12/2025 |
6.10
|
19,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 17/12/2025 |
6.20
|
23,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 16/12/2025 |
6.30
|
7,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 15/12/2025 |
6.20
|
26,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/12/2025 |
6.20
|
25,600 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 11/12/2025 |
6.50
|
10,200 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 10/12/2025 |
6.30
|
22,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 09/12/2025 |
6.30
|
56,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/12/2025 |
6.30
|
42,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/12/2025 |
6.50
|
21,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 04/12/2025 |
6.50
|
40,600 | 6.60 | 6.60 | 6.50 | 600 | 0 | 0.0 |
| 03/12/2025 |
6.60
|
54,400 | 6.60 | 6.60 | 6.50 | 400 | 300 | 0.0 |
| 02/12/2025 |
6.60
|
117,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |