| 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) |
0.22 | 3.41% | 14,852,100 | -564,800 | -0.1 |
6.25
7.11
6.67
|
|
2 tháng
(2026-03-02) |
-0.22 | -3.19% | 29,512,500 | -105,400 | 2.7 |
5.74
7.11
6.67
|
|
3 tháng
(2026-01-29) |
-0.63 | -8.62% | 41,122,000 | -31,900 | 3.3 |
5.74
7.88
6.67
|
|
6 tháng
(2025-10-31) |
-1.63 | -19.61% | 93,332,400 | -627,200 | -2.2 |
5.74
9.20
6.67
|
|
12 tháng
(2025-05-05) |
0.70 | 11.71% | 407,960,300 | -769,700 | -11.8 |
5.74
11.75
6.67
|
|
24 tháng
(2024-05-09) |
1.76 | 35.77% | 867,572,300 | -621,023 | -13.2 |
4.86
11.75
6.67
|
|
36 tháng
(2023-05-15) |
2.23 | 50.11% | 1,586,877,200 | -698,812 | -17.2 |
4.27
11.75
6.67
|
|
60 tháng
(2021-05-25) |
-1.38 | -17.08% | 1,992,989,900 | -547,912 | -21.3 |
3.10
18.50
6.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
6.67
|
321,000 | 6.68 | 6.79 | 6.62 | 3,200 | 69,300 | 0 |
| 28/04/2026 |
6.68
|
477,000 | 6.78 | 6.78 | 6.60 | 7,500 | 99,600 | 0 |
| 27/04/2026 |
6.68
|
965,600 | 6.51 | 6.90 | 6.51 | 4,100 | 181,200 | 0 |
| 24/04/2026 |
6.68
|
965,600 | 6.51 | 6.90 | 6.51 | 4,100 | 181,200 | 0 |
| 23/04/2026 |
6.50
|
603,700 | 6.66 | 6.73 | 6.44 | 14,200 | 142,400 | 0 |
| 22/04/2026 |
6.66
|
421,100 | 6.70 | 6.81 | 6.66 | 24,400 | 21,000 | 0 |
| 21/04/2026 |
6.70
|
326,400 | 6.79 | 6.89 | 6.70 | 4,000 | 23,300 | 0 |
| 20/04/2026 |
6.77
|
296,600 | 6.80 | 6.83 | 6.71 | 20,400 | 14,600 | 0 |
| 17/04/2026 |
6.78
|
318,000 | 6.87 | 6.95 | 6.75 | 18,000 | 13,200 | 0 |
| 16/04/2026 |
6.82
|
752,000 | 6.94 | 6.95 | 6.71 | 60,900 | 36,000 | 0 |
| 15/04/2026 |
6.93
|
537,000 | 6.96 | 7.09 | 6.91 | 43,700 | 9,800 | 0 |
| 14/04/2026 |
6.94
|
447,600 | 7.10 | 7.10 | 6.90 | 0 | 11,300 | 0 |
| 13/04/2026 |
6.95
|
855,000 | 6.98 | 7.40 | 6.90 | 36,000 | 20,600 | 0 |
| 10/04/2026 |
7.11
|
1,146,200 | 7.09 | 7.49 | 7.07 | 6,400 | 134,000 | 0 |
| 09/04/2026 |
7.07
|
2,860,000 | 6.60 | 7.07 | 6.54 | 77,200 | 51,900 | 0 |
| 08/04/2026 |
6.61
|
924,500 | 6.33 | 6.64 | 6.32 | 110,700 | 116,800 | 0 |
| 07/04/2026 |
6.25
|
364,200 | 6.33 | 6.33 | 6.20 | 39,500 | 13,800 | -0.2 |
| 06/04/2026 |
6.25
|
286,400 | 6.32 | 6.42 | 6.25 | 36,200 | 2,200 | 0.2 |
| 03/04/2026 |
6.32
|
261,200 | 6.27 | 6.40 | 6.20 | 40,500 | 9,500 | 0.2 |
| 02/04/2026 |
6.30
|
437,200 | 6.40 | 6.40 | 6.20 | 93,500 | 33,300 | 0.5 |
| 01/04/2026 |
6.40
|
490,100 | 6.58 | 6.58 | 6.39 | 11,100 | 76,000 | -0.5 |
| 31/03/2026 |
6.40
|
635,600 | 6.51 | 6.58 | 6.39 | 11,100 | 103,900 | -0.6 |
| 30/03/2026 |
6.46
|
481,100 | 6.34 | 6.50 | 6.32 | 121,000 | 53,700 | 0.4 |
| 27/03/2026 |
6.46
|
1,266,000 | 6.16 | 6.50 | 6.13 | 121,000 | 53,700 | 0.4 |
| 26/03/2026 |
6.16
|
360,100 | 6.23 | 6.30 | 6.15 | 62,100 | 37,800 | 0.2 |
| 25/03/2026 |
6.23
|
826,600 | 6.05 | 6.29 | 5.90 | 185,500 | 10,700 | 1.0 |
| 24/03/2026 |
5.98
|
596,700 | 5.95 | 6.12 | 5.82 | 92,200 | 168,300 | -0.5 |
| 23/03/2026 |
5.74
|
1,108,400 | 6 | 6.05 | 5.70 | 92,200 | 168,300 | -0.5 |
| 20/03/2026 |
6.08
|
490,200 | 6.21 | 6.24 | 6.08 | 28,700 | 26,500 | 0.0 |
| 19/03/2026 |
6.25
|
562,200 | 6.10 | 6.32 | 6.10 | 44,300 | 55,100 | -0.1 |
| 18/03/2026 |
6.27
|
287,400 | 6.30 | 6.30 | 6.17 | 10,400 | 57,900 | -0.3 |
| 17/03/2026 |
6.27
|
365,900 | 6.39 | 6.39 | 6.20 | 4,900 | 55,100 | -0.3 |
| 16/03/2026 |
6.30
|
398,700 | 6.30 | 6.45 | 6.24 | 124,900 | 47,300 | 0.5 |
| 13/03/2026 |
6.30
|
1,160,100 | 6.20 | 6.47 | 6 | 124,900 | 47,300 | 0.5 |
| 12/03/2026 |
6.22
|
729,400 | 6.23 | 6.29 | 6.12 | 197,000 | 14,200 | 1.1 |
| 11/03/2026 |
6.28
|
775,900 | 6.10 | 6.34 | 6.08 | 182,300 | 7,700 | 1.1 |
| 10/03/2026 |
6.10
|
961,100 | 6.09 | 6.22 | 5.93 | 0 | 31,600 | -0.2 |
| 09/03/2026 |
6.10
|
438,900 | 6.10 | 6.20 | 6.10 | 0 | 31,600 | -0.2 |
| 06/03/2026 |
6.55
|
539,600 | 6.60 | 6.69 | 6.54 | 31,600 | 62,300 | -0.2 |
| 05/03/2026 |
6.69
|
479,200 | 6.71 | 6.82 | 6.63 | 19,000 | 68,300 | -0.3 |
| 04/03/2026 |
6.69
|
998,000 | 6.73 | 6.89 | 6.39 | 40,500 | 9,500 | 0.2 |
| 03/03/2026 |
6.76
|
903,000 | 6.90 | 7.05 | 6.74 | 136,500 | 78,700 | 0.4 |
| 02/03/2026 |
6.90
|
1,413,000 | 6.74 | 7.07 | 6.74 | 100 | 6,800 | -0.1 |
| 27/02/2026 |
7.18
|
848,100 | 7.34 | 7.37 | 7.17 | 9,500 | 107,100 | -0.7 |
| 26/02/2026 |
7.38
|
490,900 | 7.53 | 7.53 | 7.35 | 0 | 115,200 | -0.9 |
| 25/02/2026 |
7.48
|
512,600 | 7.61 | 7.61 | 7.44 | 0 | 109,200 | -0.8 |
| 24/02/2026 |
7.60
|
689,700 | 7.65 | 7.84 | 7.56 | 47,000 | 119,100 | -0.5 |
| 23/02/2026 |
7.64
|
539,300 | 7.65 | 7.67 | 7.57 | 171,400 | 21,300 | 1.1 |
| 13/02/2026 |
7.53
|
412,600 | 7.50 | 7.65 | 7.50 | 39,200 | 27,600 | 0.1 |
| 12/02/2026 |
7.60
|
410,600 | 7.59 | 7.64 | 7.48 | 91,100 | 2,900 | 0.7 |
| 11/02/2026 |
7.46
|
783,000 | 7.44 | 7.68 | 7.27 | 166,200 | 20,500 | 1.1 |
| 10/02/2026 |
7.44
|
493,100 | 7.63 | 7.63 | 7.20 | 34,000 | 54,400 | -0.2 |
| 09/02/2026 |
7.60
|
281,200 | 7.51 | 7.64 | 7.50 | 29,100 | 100 | 0.2 |
| 06/02/2026 |
7.51
|
661,700 | 7.73 | 7.73 | 7.40 | 29,100 | 100 | 0.2 |
| 05/02/2026 |
7.70
|
648,200 | 7.77 | 7.86 | 7.68 | 23,900 | 8,800 | 0.1 |
| 04/02/2026 |
7.71
|
821,000 | 7.70 | 7.81 | 7.69 | 93,500 | 33,300 | 0.5 |
| 03/02/2026 |
7.79
|
834,600 | 7.96 | 7.96 | 7.70 | 100 | 6,800 | -0.1 |
| 02/02/2026 |
7.88
|
1,052,200 | 7.90 | 7.95 | 7.71 | 8,500 | 53,500 | -0.4 |
| 30/01/2026 |
7.82
|
1,779,900 | 7.35 | 7.82 | 7.27 | 33,500 | 26,400 | 0.1 |
| 29/01/2026 |
7.31
|
350,800 | 7.29 | 7.34 | 7.22 | 6,800 | 3,100 | 0.0 |
| 28/01/2026 |
7.29
|
574,700 | 7.27 | 7.33 | 7.06 | 47,800 | 13,500 | 0.2 |
| 27/01/2026 |
7.10
|
753,200 | 7.15 | 7.19 | 7.02 | 30,400 | 101,800 | -0.5 |
| 26/01/2026 |
7.11
|
757,700 | 7.35 | 7.39 | 7.06 | 200 | 43,600 | -0.3 |
| 23/01/2026 |
7.35
|
609,700 | 7.62 | 7.62 | 7.35 | 6,700 | 76,000 | -0.5 |
| 22/01/2026 |
7.61
|
1,079,700 | 7.15 | 7.61 | 7.15 | 112,900 | 24,800 | 0.6 |
| 21/01/2026 |
7.12
|
849,200 | 7.40 | 7.43 | 7.10 | 43,200 | 63,800 | -0.2 |
| 20/01/2026 |
7.40
|
900,300 | 7.58 | 7.63 | 7.40 | 32,000 | 124,600 | -0.7 |
| 19/01/2026 |
7.55
|
540,700 | 7.54 | 7.60 | 7.51 | 66,700 | 9,400 | 0.4 |
| 16/01/2026 |
7.56
|
693,300 | 7.68 | 7.72 | 7.55 | 7,400 | 25,300 | -0.1 |
| 15/01/2026 |
7.68
|
905,800 | 7.53 | 7.70 | 7.53 | 73,000 | 82,800 | -0.1 |
| 14/01/2026 |
7.53
|
1,295,400 | 7.65 | 7.79 | 7.53 | 25,400 | 0 | 0.2 |
| 13/01/2026 |
7.85
|
526,200 | 7.94 | 7.99 | 7.80 | 7,300 | 38,500 | -0.2 |
| 12/01/2026 |
7.79
|
1,365,200 | 7.66 | 7.86 | 7.31 | 194,600 | 58,800 | 1.1 |
| 09/01/2026 |
7.66
|
1,385,400 | 8.10 | 8.10 | 7.60 | 0 | 71,700 | -0.6 |
| 08/01/2026 |
8.09
|
1,055,600 | 8.28 | 8.28 | 8.05 | 26,700 | 5,400 | 0.2 |
| 07/01/2026 |
8.20
|
435,200 | 8.13 | 8.22 | 8.11 | 70,600 | 7,400 | 0.5 |
| 06/01/2026 |
8.13
|
582,300 | 8.15 | 8.19 | 8 | 35,100 | 700 | 0.3 |
| 05/01/2026 |
8.15
|
417,500 | 8.22 | 8.30 | 8.10 | 1,300 | 63,500 | -0.5 |
| 31/12/2025 |
8.21
|
489,100 | 8.34 | 8.36 | 8.20 | 11,100 | 76,000 | -0.5 |
| 30/12/2025 |
8.32
|
580,500 | 8.37 | 8.39 | 8.26 | 1,100 | 41,900 | -0.3 |
| 29/12/2025 |
8.35
|
537,200 | 8.31 | 8.46 | 8.31 | 20,900 | 43,800 | -0.2 |
| 26/12/2025 |
8.44
|
1,209,100 | 8.33 | 8.45 | 8.02 | 0 | 0 | 0 |
| 25/12/2025 |
8.45
|
1,313,700 | 8.73 | 8.85 | 8.45 | 37,400 | 229,700 | -1.6 |
| 24/12/2025 |
8.78
|
517,200 | 8.76 | 8.90 | 8.70 | 59,700 | 14,400 | 0.4 |
| 23/12/2025 |
8.75
|
921,800 | 8.88 | 8.95 | 8.69 | 67,700 | 29,800 | 0.3 |
| 22/12/2025 |
8.88
|
748,600 | 8.74 | 8.88 | 8.74 | 164,900 | 21,200 | 1.3 |
| 19/12/2025 |
8.68
|
580,000 | 8.88 | 8.88 | 8.64 | 28,700 | 114,700 | -0.7 |
| 18/12/2025 |
8.75
|
275,000 | 8.78 | 8.81 | 8.69 | 200 | 37,700 | -0.3 |
| 17/12/2025 |
8.77
|
406,700 | 8.86 | 8.88 | 8.72 | 65,900 | 15,900 | 0.4 |
| 16/12/2025 |
8.85
|
888,100 | 8.42 | 8.98 | 8.35 | 75,200 | 6,300 | 0.6 |
| 15/12/2025 |
8.43
|
899,100 | 8.55 | 8.64 | 8.36 | 136,800 | 2,000 | 1.1 |
| 12/12/2025 |
8.56
|
2,026,000 | 9.03 | 9.19 | 8.54 | 15,900 | 229,000 | -1.9 |
| 11/12/2025 |
9.06
|
874,000 | 9.20 | 9.21 | 9.02 | 5,300 | 154,800 | -1.4 |
| 10/12/2025 |
9.20
|
1,546,300 | 8.98 | 9.50 | 8.92 | 32,400 | 124,000 | -0.8 |
| 09/12/2025 |
8.90
|
1,881,900 | 8.86 | 9.16 | 8.75 | 227,500 | 172,200 | 0.5 |
| 08/12/2025 |
8.90
|
1,309,000 | 9.09 | 9.09 | 8.81 | 153,800 | 68,300 | 0.8 |
| 05/12/2025 |
9.06
|
2,987,600 | 9.30 | 9.30 | 9 | 100,800 | 327,400 | -2.1 |
| 04/12/2025 |
8.79
|
1,290,100 | 8.28 | 8.79 | 8.27 | 91,100 | 98,200 | -0.1 |
| 03/12/2025 |
8.22
|
673,200 | 8.13 | 8.25 | 8.08 | 60,200 | 62,900 | -0.0 |
| 02/12/2025 |
8.11
|
594,800 | 8.28 | 8.28 | 8.05 | 1,500 | 135,400 | -1.1 |