| 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) |
0.50 | 7.58% | 251,300 | 0 | 0 |
6.60
7.40
7.40
|
|
2 tháng
(2026-03-05) |
0.50 | 7.58% | 537,000 | 0 | 0 |
6.30
7.40
7.40
|
|
3 tháng
(2026-02-03) |
0.40 | 5.97% | 833,700 | 0 | 0 |
6.30
7.40
7.40
|
|
6 tháng
(2025-11-05) |
-0.10 | -1.39% | 1,627,600 | 1,100 | 0.0 |
6.30
8.10
7.40
|
|
12 tháng
(2025-05-09) |
0.06 | 0.89% | 4,299,800 | 5,800 | 0.0 |
6.30
8.10
7.40
|
|
24 tháng
(2024-05-14) |
-1.43 | -16.73% | 9,431,281 | 5,700 | 0.0 |
6.30
8.63
7.40
|
|
36 tháng
(2023-05-22) |
-1.42 | -16.63% | 14,972,047 | -5,600 | -0.1 |
6.30
9.30
7.40
|
|
60 tháng
(2021-05-31) |
-0.61 | -7.93% | 38,358,892 | -170,400 | -3.5 |
5.63
14.67
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2026 |
7.40
|
7,600 | 6.80 | 7.60 | 6.20 | 0 | 0 | 0 |
| 29/04/2026 |
7.10
|
9,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/04/2026 |
7
|
8,800 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 24/04/2026 |
7
|
8,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 23/04/2026 |
7
|
22,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/04/2026 |
6.80
|
48,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/04/2026 |
6.80
|
8,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/04/2026 |
6.80
|
22,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/04/2026 |
6.80
|
20,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 16/04/2026 |
6.80
|
41,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/04/2026 |
6.90
|
10,600 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 14/04/2026 |
6.80
|
6,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/04/2026 |
6.70
|
500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/04/2026 |
6.70
|
8,400 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/04/2026 |
6.80
|
3,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 08/04/2026 |
6.80
|
14,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 07/04/2026 |
6.70
|
6,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 06/04/2026 |
6.60
|
10,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/04/2026 |
6.60
|
10,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 02/04/2026 |
6.60
|
1,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 01/04/2026 |
6.60
|
4,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 31/03/2026 |
6.70
|
10,800 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 30/03/2026 |
6.60
|
24,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 27/03/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 26/03/2026 |
6.70
|
1,600 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
20,400 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 24/03/2026 |
6.60
|
95,200 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
| 23/03/2026 |
6.30
|
16,700 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 20/03/2026 |
6.40
|
13,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 19/03/2026 |
6.40
|
12,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/03/2026 |
6.60
|
30,300 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 17/03/2026 |
6.50
|
15,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/03/2026 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/03/2026 |
6.40
|
3,900 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 12/03/2026 |
6.70
|
2,200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/03/2026 |
6.70
|
800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/03/2026 |
6.70
|
4,200 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
| 09/03/2026 |
6.30
|
8,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/03/2026 |
6.70
|
7,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/03/2026 |
6.60
|
2,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/03/2026 |
6.50
|
6,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/03/2026 |
6.70
|
28,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/03/2026 |
6.60
|
9,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 27/02/2026 |
6.70
|
7,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/02/2026 |
6.70
|
1,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/02/2026 |
6.60
|
48,400 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/02/2026 |
6.60
|
26,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/02/2026 |
6.70
|
11,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 13/02/2026 |
6.70
|
1,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/02/2026 |
6.50
|
2,900 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/02/2026 |
6.60
|
10,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/02/2026 |
6.70
|
7,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/02/2026 |
6.60
|
15,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/02/2026 |
6.70
|
46,300 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 05/02/2026 |
6.80
|
12,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/02/2026 |
6.80
|
37,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/02/2026 |
6.70
|
24,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 02/02/2026 |
7
|
2,100 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/01/2026 |
6.80
|
3,800 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 29/01/2026 |
6.80
|
16,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/01/2026 |
6.80
|
11,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/01/2026 |
7
|
1,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/01/2026 |
6.90
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/01/2026 |
6.90
|
1,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/01/2026 |
6.90
|
2,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/01/2026 |
6.90
|
11,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 20/01/2026 |
6.90
|
25,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 19/01/2026 |
7
|
35,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2026 |
7
|
97,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/01/2026 |
7.20
|
14,300 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 14/01/2026 |
7.30
|
10,500 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 13/01/2026 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/01/2026 |
7.20
|
3,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/01/2026 |
7.20
|
9,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/01/2026 |
7.50
|
1,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/01/2026 |
7.40
|
13,400 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/01/2026 |
7.10
|
34,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/01/2026 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 31/12/2025 |
8.10
|
22,600 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| 30/12/2025 |
7.10
|
5,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 29/12/2025 |
7.10
|
22,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/12/2025 |
7.10
|
31,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 25/12/2025 |
7.10
|
29,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/12/2025 |
7.20
|
7,700 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 23/12/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 22/12/2025 |
7.20
|
5,900 | 7.20 | 7.20 | 7.20 | 200 | 0 | 0.0 |
| 19/12/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 18/12/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/12/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/12/2025 |
7.20
|
67,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/12/2025 |
7
|
4,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 12/12/2025 |
7.30
|
600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 11/12/2025 |
7.30
|
2,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/12/2025 |
7.30
|
1,100 | 7.20 | 7.30 | 7.20 | 200 | 0 | 0.0 |
| 09/12/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/12/2025 |
7.20
|
1,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/12/2025 |
7.20
|
1,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/12/2025 |
7.30
|
5,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/12/2025 |
7.20
|
2,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/12/2025 |
7.10
|
1,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |