| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.10 | -1.75% | 6,473,400 | -46,568 | -0.3 |
5.58
5.94
5.59
|
|
2 tháng
(2026-02-27) |
-0.70 | -11.11% | 15,758,400 | -104,668 | -0.7 |
5.30
6.30
5.59
|
|
3 tháng
(2026-01-28) |
-0.54 | -8.79% | 22,903,300 | -96,968 | -0.6 |
5.30
6.45
5.59
|
|
6 tháng
(2025-10-30) |
-1.45 | -20.57% | 47,306,100 | -352,668 | -2.4 |
5.30
7.20
5.59
|
|
12 tháng
(2025-05-05) |
-0.51 | -8.33% | 244,797,000 | 326,682 | -0.8 |
5.30
8.48
5.59
|
|
24 tháng
(2024-05-08) |
-3.86 | -40.82% | 543,914,500 | -912,760 | -16.3 |
5.30
10.25
5.59
|
|
36 tháng
(2023-05-15) |
-1.74 | -23.69% | 1,518,331,000 | 9,462,852 | 102.1 |
5.30
11.03
5.59
|
|
60 tháng
(2021-05-24) |
-1.88 | -25.10% | 3,553,556,600 | 11,976,837 | 146.6 |
5.30
19
5.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
5.59
|
42,800 | 5.60 | 5.65 | 5.59 | 500 | 0 | 0 |
| 28/04/2026 |
5.59
|
187,800 | 5.61 | 5.66 | 5.59 | 0 | 0 | 0 |
| 27/04/2026 |
5.60
|
142,600 | 5.60 | 5.66 | 5.55 | 0 | 1,000 | 0 |
| 24/04/2026 |
5.60
|
142,600 | 5.60 | 5.66 | 5.55 | 0 | 1,000 | 0 |
| 23/04/2026 |
5.58
|
219,100 | 5.66 | 5.75 | 5.56 | 0 | 5,300 | 0 |
| 22/04/2026 |
5.65
|
192,400 | 5.72 | 5.73 | 5.62 | 0 | 16,000 | 0 |
| 21/04/2026 |
5.70
|
312,400 | 5.77 | 5.79 | 5.67 | 0 | 59,900 | 0 |
| 20/04/2026 |
5.77
|
143,300 | 5.75 | 5.90 | 5.75 | 4 | 6,700 | 0 |
| 17/04/2026 |
5.77
|
425,000 | 5.80 | 5.82 | 5.74 | 4,900 | 0 | 0 |
| 16/04/2026 |
5.80
|
369,400 | 5.89 | 5.94 | 5.70 | 37,900 | 37,700 | 0 |
| 15/04/2026 |
5.89
|
256,900 | 5.98 | 5.98 | 5.89 | 800 | 62 | 0 |
| 14/04/2026 |
5.94
|
260,500 | 5.89 | 5.97 | 5.89 | 4,400 | 18,000 | 0 |
| 13/04/2026 |
5.86
|
247,600 | 5.85 | 5.93 | 5.82 | 7,500 | 9,900 | 0 |
| 10/04/2026 |
5.90
|
415,000 | 5.90 | 5.97 | 5.89 | 11,400 | 2,500 | 0 |
| 09/04/2026 |
5.89
|
579,200 | 5.81 | 5.90 | 5.78 | 32,800 | 300 | 0 |
| 08/04/2026 |
5.78
|
590,500 | 5.71 | 5.84 | 5.68 | 49,255 | 2,865 | 0 |
| 07/04/2026 |
5.64
|
144,300 | 5.68 | 5.74 | 5.64 | 0 | 1,100 | -0.1 |
| 06/04/2026 |
5.65
|
345,200 | 5.60 | 5.82 | 5.60 | 500 | 32,800 | -0.2 |
| 03/04/2026 |
5.59
|
310,800 | 5.60 | 5.67 | 5.55 | 0 | 28,000 | -0.2 |
| 02/04/2026 |
5.64
|
236,500 | 5.72 | 5.72 | 5.63 | 15,400 | 5,000 | 0.1 |
| 01/04/2026 |
5.72
|
235,300 | 5.79 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/03/2026 |
5.68
|
410,600 | 5.76 | 5.81 | 5.68 | 2,500 | 23,300 | -0.1 |
| 30/03/2026 |
5.70
|
494,200 | 5.63 | 5.72 | 5.63 | 37,500 | 0 | 0.2 |
| 27/03/2026 |
5.68
|
337,800 | 5.59 | 5.70 | 5.57 | 37,500 | 0 | 0.2 |
| 26/03/2026 |
5.56
|
248,400 | 5.59 | 5.60 | 5.54 | 0 | 35,500 | -0.2 |
| 25/03/2026 |
5.55
|
318,400 | 5.44 | 5.62 | 5.40 | 9,200 | 10,700 | -0.0 |
| 24/03/2026 |
5.40
|
278,800 | 5.39 | 5.49 | 5.33 | 3,600 | 4,500 | -0.0 |
| 23/03/2026 |
5.30
|
457,700 | 5.60 | 5.64 | 5.30 | 3,600 | 4,500 | -0.0 |
| 20/03/2026 |
5.62
|
244,100 | 5.65 | 5.70 | 5.60 | 400 | 21,700 | -0.1 |
| 19/03/2026 |
5.65
|
400,300 | 5.65 | 5.69 | 5.64 | 0 | 48,500 | -0.3 |
| 18/03/2026 |
5.74
|
195,000 | 5.77 | 5.82 | 5.71 | 100 | 3,200 | -0.0 |
| 17/03/2026 |
5.77
|
279,700 | 5.87 | 5.87 | 5.75 | 0 | 3,000 | -0.0 |
| 16/03/2026 |
5.83
|
192,100 | 5.84 | 5.94 | 5.82 | 8,500 | 2,800 | 0.0 |
| 13/03/2026 |
5.84
|
526,000 | 5.73 | 5.88 | 5.65 | 8,500 | 2,800 | 0.0 |
| 12/03/2026 |
5.73
|
346,200 | 5.69 | 5.75 | 5.65 | 200 | 0 | 0.0 |
| 11/03/2026 |
5.71
|
497,200 | 5.62 | 5.73 | 5.56 | 16,900 | 0 | 0.1 |
| 10/03/2026 |
5.54
|
793,500 | 5.60 | 5.69 | 5.48 | 1,700 | 0 | 0.0 |
| 09/03/2026 |
5.49
|
668,300 | 5.65 | 5.67 | 5.49 | 1,700 | 0 | 0.0 |
| 06/03/2026 |
5.90
|
361,900 | 6 | 6 | 5.80 | 5,400 | 0 | 0.0 |
| 05/03/2026 |
6.02
|
486,000 | 6 | 6.10 | 5.94 | 42,800 | 0 | 0.3 |
| 04/03/2026 |
6
|
574,400 | 5.98 | 6.04 | 5.89 | 0 | 28,000 | -0.2 |
| 03/03/2026 |
6
|
574,200 | 6.06 | 6.10 | 5.98 | 2,600 | 19,600 | -0.1 |
| 02/03/2026 |
6.06
|
1,047,400 | 5.99 | 6.16 | 5.96 | 0 | 11,200 | -0.1 |
| 27/02/2026 |
6.30
|
457,600 | 6.35 | 6.42 | 6.30 | 0 | 4,800 | -0.0 |
| 26/02/2026 |
6.45
|
657,000 | 6.45 | 6.45 | 6.28 | 200 | 67,400 | -0.4 |
| 25/02/2026 |
6.40
|
1,050,600 | 6.30 | 6.43 | 6.26 | 20,300 | 4,400 | 0.1 |
| 24/02/2026 |
6.26
|
328,600 | 6.33 | 6.35 | 6.25 | 2,300 | 7,300 | -0.0 |
| 23/02/2026 |
6.30
|
623,900 | 6.16 | 6.30 | 6.14 | 85,500 | 600 | 0.5 |
| 13/02/2026 |
6
|
374,400 | 6.02 | 6.05 | 5.90 | 1,000 | 0 | 0.0 |
| 12/02/2026 |
6
|
193,300 | 6.03 | 6.07 | 6 | 0 | 0 | 0 |
| 11/02/2026 |
6.02
|
315,200 | 6 | 6.07 | 5.97 | 16,800 | 1,900 | 0.1 |
| 10/02/2026 |
5.96
|
279,200 | 6.09 | 6.10 | 5.96 | 200 | 2,100 | -0.0 |
| 09/02/2026 |
6.05
|
393,500 | 6.15 | 6.25 | 6 | 0 | 29,000 | -0.2 |
| 06/02/2026 |
6.10
|
330,700 | 6.23 | 6.38 | 6.10 | 0 | 29,000 | -0.2 |
| 05/02/2026 |
6.25
|
249,000 | 6.39 | 6.40 | 6.25 | 6,600 | 5,900 | 0.0 |
| 04/02/2026 |
6.35
|
529,200 | 6.32 | 6.37 | 6.26 | 15,400 | 5,000 | 0.1 |
| 03/02/2026 |
6.30
|
371,600 | 6.29 | 6.36 | 6.25 | 0 | 11,200 | -0.1 |
| 02/02/2026 |
6.26
|
272,400 | 6.34 | 6.38 | 6.24 | 200 | 0 | 0.0 |
| 30/01/2026 |
6.32
|
488,800 | 6.27 | 6.39 | 6.27 | 49,700 | 0 | 0.3 |
| 29/01/2026 |
6.23
|
295,300 | 6.14 | 6.29 | 6.14 | 300 | 12,100 | -0.1 |
| 28/01/2026 |
6.14
|
392,200 | 6.15 | 6.21 | 6.13 | 1,000 | 15,900 | -0.1 |
| 27/01/2026 |
6.15
|
531,400 | 6.25 | 6.30 | 6.15 | 500 | 51,300 | -0.3 |
| 26/01/2026 |
6.27
|
526,800 | 6.38 | 6.40 | 6.27 | 0 | 46,400 | -0.3 |
| 23/01/2026 |
6.38
|
346,200 | 6.45 | 6.48 | 6.37 | 3,200 | 15,400 | -0.1 |
| 22/01/2026 |
6.44
|
701,600 | 6.47 | 6.47 | 6.39 | 54,800 | 100 | 0.4 |
| 21/01/2026 |
6.41
|
387,000 | 6.45 | 6.47 | 6.36 | 1,000 | 36,900 | -0.2 |
| 20/01/2026 |
6.45
|
380,600 | 6.49 | 6.49 | 6.40 | 42,700 | 100 | 0.3 |
| 19/01/2026 |
6.44
|
481,300 | 6.51 | 6.51 | 6.42 | 28,900 | 2,300 | 0.2 |
| 16/01/2026 |
6.43
|
452,100 | 6.57 | 6.59 | 6.43 | 15,400 | 30,300 | -0.1 |
| 15/01/2026 |
6.52
|
487,100 | 6.57 | 6.61 | 6.50 | 3,700 | 2,600 | 0.0 |
| 14/01/2026 |
6.57
|
506,900 | 6.56 | 6.63 | 6.52 | 100 | 1,100 | -0.0 |
| 13/01/2026 |
6.60
|
869,700 | 6.50 | 6.61 | 6.49 | 9,400 | 2,700 | 0.0 |
| 12/01/2026 |
6.49
|
988,700 | 6.37 | 6.49 | 6.24 | 55,900 | 0 | 0.4 |
| 09/01/2026 |
6.38
|
225,300 | 6.40 | 6.49 | 6.34 | 1,600 | 0 | 0.0 |
| 08/01/2026 |
6.40
|
381,400 | 6.46 | 6.51 | 6.40 | 1,900 | 300 | 0.0 |
| 07/01/2026 |
6.46
|
483,300 | 6.36 | 6.51 | 6.36 | 6,100 | 0 | 0.0 |
| 06/01/2026 |
6.35
|
445,400 | 6.40 | 6.41 | 6.35 | 0 | 0 | 0 |
| 05/01/2026 |
6.40
|
223,100 | 6.45 | 6.49 | 6.40 | 0 | 0 | 0 |
| 31/12/2025 |
6.44
|
355,500 | 6.47 | 6.49 | 6.41 | 0 | 0 | 0 |
| 30/12/2025 |
6.47
|
203,700 | 6.50 | 6.59 | 6.47 | 0 | 0 | 0 |
| 29/12/2025 |
6.52
|
213,900 | 6.52 | 6.55 | 6.49 | 600 | 1,000 | -0.0 |
| 26/12/2025 |
6.52
|
497,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 25/12/2025 |
6.58
|
490,300 | 6.58 | 6.64 | 6.58 | 0 | 6,500 | -0.0 |
| 24/12/2025 |
6.60
|
332,300 | 6.63 | 6.64 | 6.60 | 700 | 300 | 0.0 |
| 23/12/2025 |
6.63
|
273,100 | 6.62 | 6.73 | 6.61 | 1,000 | 3,400 | -0.0 |
| 22/12/2025 |
6.62
|
326,700 | 6.62 | 6.67 | 6.59 | 0 | 5,500 | -0.0 |
| 19/12/2025 |
6.58
|
412,800 | 6.62 | 6.65 | 6.56 | 0 | 11,300 | -0.1 |
| 18/12/2025 |
6.61
|
195,500 | 6.67 | 6.71 | 6.61 | 0 | 0 | 0 |
| 17/12/2025 |
6.65
|
177,200 | 6.70 | 6.76 | 6.65 | 800 | 0 | 0.0 |
| 16/12/2025 |
6.68
|
430,700 | 6.63 | 6.73 | 6.57 | 48,800 | 0 | 0.3 |
| 15/12/2025 |
6.62
|
459,900 | 6.60 | 6.70 | 6.60 | 2,000 | 0 | 0.0 |
| 12/12/2025 |
6.60
|
327,800 | 6.85 | 6.89 | 6.60 | 5,400 | 7,100 | -0.0 |
| 11/12/2025 |
6.85
|
233,800 | 6.93 | 6.96 | 6.84 | 0 | 0 | 0 |
| 10/12/2025 |
6.91
|
236,700 | 6.78 | 6.91 | 6.74 | 500 | 0 | 0.0 |
| 09/12/2025 |
6.78
|
316,600 | 6.90 | 6.90 | 6.76 | 0 | 39,700 | -0.3 |
| 08/12/2025 |
6.86
|
266,000 | 6.92 | 6.96 | 6.86 | 0 | 0 | 0 |
| 05/12/2025 |
6.92
|
189,300 | 6.98 | 6.99 | 6.92 | 0 | 2,000 | -0.0 |
| 04/12/2025 |
6.97
|
628,300 | 6.95 | 7 | 6.95 | 11,300 | 0 | 0.1 |
| 03/12/2025 |
6.94
|
273,400 | 6.90 | 6.97 | 6.89 | 27,800 | 0 | 0.2 |
| 02/12/2025 |
6.90
|
268,600 | 6.90 | 6.90 | 6.81 | 0 | 900 | -0.0 |
| 01/12/2025 |
6.89
|
347,000 | 6.91 | 6.99 | 6.88 | 400 | 24,500 | -0.2 |