| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.38 | -6.92% | 6,608,200 | 17,800 | 0 |
5.03
5.57
5.08
|
|
2 tháng
(2026-04-13) |
-0.04 | -0.78% | 13,859,600 | 52,100 | 0 |
5.03
5.90
5.08
|
|
3 tháng
(2026-03-16) |
-0.38 | -6.92% | 17,553,700 | 78,200 | 0.1 |
4.97
5.90
5.08
|
|
6 tháng
(2025-12-15) |
-2.79 | -35.32% | 35,351,200 | 71,200 | 0.0 |
4.84
8.20
5.08
|
|
12 tháng
(2025-06-17) |
-3.34 | -39.56% | 92,380,100 | 74,400 | 0.0 |
4.84
9.50
5.08
|
|
24 tháng
(2024-06-24) |
-1.39 | -21.38% | 182,392,500 | -699,664 | -5.2 |
4
9.50
5.08
|
|
36 tháng
(2023-06-28) |
-22.62 | -81.57% | 419,872,500 | -1,894,307 | -22.7 |
4
29.27
5.08
|
|
60 tháng
(2021-07-08) |
-9.97 | -66.11% | 553,885,100 | -2,222,210 | -35.3 |
4
33.18
5.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
5.08
|
67,700 | 5.09 | 5.11 | 5.02 | 0 | 1,800 | 0 |
| 11/06/2026 |
5.11
|
15,700 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
| 10/06/2026 |
5.11
|
52,900 | 5.10 | 5.16 | 5.06 | 0 | 0 | 0 |
| 09/06/2026 |
5.09
|
283,300 | 5.19 | 5.24 | 5.09 | 3,900 | 1,100 | 0 |
| 08/06/2026 |
5.19
|
41,900 | 5.21 | 5.21 | 5.11 | 0 | 3,500 | 0 |
| 05/06/2026 |
5.27
|
19,800 | 5.24 | 5.27 | 5.20 | 0 | 6,200 | 0 |
| 04/06/2026 |
5.27
|
87,700 | 5.21 | 5.32 | 5.13 | 0 | 0 | 0 |
| 03/06/2026 |
5.22
|
98,500 | 5.29 | 5.35 | 5.22 | 7,300 | 3,200 | 0 |
| 02/06/2026 |
5.30
|
425,800 | 5.26 | 5.34 | 5.20 | 28,500 | 6,300 | 0 |
| 01/06/2026 |
5.36
|
231,500 | 5.50 | 5.59 | 5.20 | 2,000 | 8,600 | 0 |
| 29/05/2026 |
5.32
|
516,400 | 5.30 | 5.40 | 5.20 | 19,500 | 15,400 | 0 |
| 28/05/2026 |
5.35
|
521,500 | 5.30 | 5.44 | 5.27 | 18,800 | 14,000 | 0 |
| 27/05/2026 |
5.44
|
894,100 | 5.29 | 5.49 | 5.13 | 8,600 | 11,600 | 0 |
| 26/05/2026 |
5.34
|
651,900 | 5.04 | 5.38 | 5.04 | 10,800 | 11,400 | 0 |
| 25/05/2026 |
5.14
|
135,000 | 5.03 | 5.14 | 4.90 | 14,200 | 10,000 | 0 |
| 22/05/2026 |
5.03
|
210,600 | 5.03 | 5.03 | 4.87 | 6,600 | 1,900 | 0 |
| 21/05/2026 |
5.10
|
153,200 | 5.19 | 5.19 | 5.02 | 21,700 | 2,500 | 0 |
| 20/05/2026 |
5.20
|
219,800 | 5.16 | 5.20 | 5.01 | 7,000 | 7,900 | 0 |
| 19/05/2026 |
5.16
|
134,300 | 5.16 | 5.30 | 5.16 | 2,500 | 8,300 | 0 |
| 18/05/2026 |
5.33
|
50,100 | 5.40 | 5.40 | 5.30 | 0 | 6,800 | 0 |
| 15/05/2026 |
5.40
|
977,000 | 5.57 | 5.58 | 5.36 | 11,600 | 15,800 | 0 |
| 14/05/2026 |
5.57
|
608,300 | 5.47 | 5.63 | 5.37 | 11,200 | 15,200 | 0 |
| 13/05/2026 |
5.49
|
278,900 | 5.50 | 5.52 | 5.40 | 4,000 | 10,700 | 0 |
| 12/05/2026 |
5.60
|
450,600 | 5.67 | 5.67 | 5.39 | 16,500 | 8,800 | 0 |
| 11/05/2026 |
5.74
|
377,200 | 5.97 | 5.97 | 5.56 | 15,100 | 21,500 | 0 |
| 08/05/2026 |
5.90
|
630,100 | 5.80 | 5.90 | 5.59 | 9,900 | 29,800 | 0 |
| 07/05/2026 |
5.80
|
435,500 | 5.64 | 5.80 | 5.40 | 9,800 | 7,200 | 0 |
| 06/05/2026 |
5.60
|
779,600 | 5.60 | 5.60 | 5.29 | 21,600 | 10,300 | 0 |
| 05/05/2026 |
5.44
|
582,100 | 5.23 | 5.48 | 5.20 | 25,100 | 1,100 | 0 |
| 04/05/2026 |
5.19
|
343,800 | 5.29 | 5.29 | 5.10 | 12,100 | 800 | 0 |
| 29/04/2026 |
5.23
|
647,900 | 5.20 | 5.23 | 5.05 | 5,400 | 2,000 | 0 |
| 28/04/2026 |
5.16
|
528,800 | 5.09 | 5.29 | 5.08 | 1,100 | 500 | 0 |
| 24/04/2026 |
5.20
|
178,800 | 5.23 | 5.25 | 5.08 | 2,200 | 3,100 | 0 |
| 23/04/2026 |
5.23
|
396,300 | 5.25 | 5.28 | 5.10 | 600 | 0 | 0 |
| 22/04/2026 |
5.26
|
176,400 | 5.29 | 5.29 | 5.10 | 500 | 0 | 0 |
| 21/04/2026 |
5.29
|
402,000 | 5.11 | 5.32 | 5.10 | 3,100 | 0 | 0 |
| 20/04/2026 |
5.19
|
302,700 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
| 17/04/2026 |
5.21
|
516,200 | 5.14 | 5.23 | 5.04 | 0 | 0 | 0 |
| 16/04/2026 |
5.14
|
22,500 | 5.20 | 5.24 | 5.14 | 0 | 2,800 | 0 |
| 15/04/2026 |
5.24
|
298,700 | 5.12 | 5.29 | 5.06 | 0 | 2,600 | 0 |
| 14/04/2026 |
5.12
|
97,300 | 5.15 | 5.30 | 5.05 | 2,800 | 1,000 | 0 |
| 13/04/2026 |
5.15
|
84,900 | 5.11 | 5.15 | 5.06 | 0 | 0 | 0 |
| 10/04/2026 |
5.12
|
60,400 | 5.10 | 5.13 | 5.07 | 0 | 2,600 | 0 |
| 09/04/2026 |
5.10
|
36,900 | 5.21 | 5.21 | 5.10 | 0 | 600 | 0 |
| 08/04/2026 |
5.21
|
86,100 | 5.22 | 5.30 | 5.19 | 0 | 0 | 0 |
| 07/04/2026 |
5.24
|
181,900 | 5.04 | 5.38 | 4.92 | 6,800 | 1,700 | 0 |
| 06/04/2026 |
5.05
|
114,500 | 4.92 | 5.05 | 4.92 | 1,700 | 33,400 | -0.2 |
| 03/04/2026 |
5.10
|
259,500 | 5.10 | 5.10 | 5 | 2,500 | 0 | 0.0 |
| 02/04/2026 |
5.25
|
260,000 | 4.81 | 5.25 | 4.80 | 0 | 0 | 0 |
| 01/04/2026 |
4.97
|
518,800 | 4.96 | 4.99 | 4.78 | 400 | 1,800 | -0.0 |
| 31/03/2026 |
4.98
|
131,400 | 4.98 | 4.99 | 4.89 | 0 | 6,600 | -0.0 |
| 30/03/2026 |
5
|
319,000 | 4.99 | 5 | 4.70 | 3,200 | 1,000 | 0.0 |
| 27/03/2026 |
5
|
198,400 | 5.12 | 5.13 | 5 | 3,200 | 1,000 | 0.0 |
| 26/03/2026 |
5.14
|
88,300 | 5.12 | 5.19 | 5.03 | 0 | 1,900 | -0.0 |
| 25/03/2026 |
5.20
|
213,800 | 5.07 | 5.20 | 5.01 | 49,800 | 3,100 | 0.2 |
| 24/03/2026 |
5.15
|
544,400 | 5.03 | 5.20 | 4.80 | 13,000 | 2,400 | 0.1 |
| 23/03/2026 |
5.15
|
124,300 | 5.25 | 5.25 | 4.80 | 13,000 | 2,400 | 0.1 |
| 20/03/2026 |
5.15
|
122,200 | 5.39 | 5.40 | 5.15 | 100 | 3,000 | -0.0 |
| 19/03/2026 |
5.41
|
107,900 | 5.27 | 5.41 | 5.26 | 0 | 4,000 | -0.0 |
| 18/03/2026 |
5.43
|
97,600 | 5.32 | 5.44 | 5.30 | 0 | 2,100 | -0.0 |
| 17/03/2026 |
5.48
|
169,300 | 5.31 | 5.53 | 5.31 | 0 | 0 | 0 |
| 16/03/2026 |
5.49
|
59,400 | 5.52 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/03/2026 |
5.60
|
169,500 | 5.37 | 5.64 | 5.37 | 0 | 0 | 0 |
| 12/03/2026 |
5.70
|
230,500 | 5.43 | 5.70 | 5.10 | 0 | 0 | 0 |
| 11/03/2026 |
5.43
|
226,300 | 5.09 | 5.43 | 4.87 | 0 | 0 | 0 |
| 10/03/2026 |
5.08
|
559,200 | 5.01 | 5.10 | 4.51 | 0 | 2,500 | -0.0 |
| 09/03/2026 |
4.84
|
462,800 | 5.12 | 5.12 | 4.84 | 0 | 2,500 | -0.0 |
| 06/03/2026 |
5.20
|
139,000 | 5.19 | 5.20 | 5.08 | 0 | 0 | 0 |
| 05/03/2026 |
5.29
|
1,275,800 | 5.24 | 5.29 | 5.02 | 7,800 | 0 | 0.0 |
| 04/03/2026 |
5.01
|
1,747,600 | 5.01 | 5.18 | 5.01 | 2,500 | 0 | 0.0 |
| 03/03/2026 |
5.38
|
535,900 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 |
| 02/03/2026 |
5.78
|
819,200 | 5.87 | 6 | 5.78 | 600 | 0 | 0.0 |
| 27/02/2026 |
6.21
|
37,600 | 6.28 | 6.39 | 6.18 | 0 | 0 | 0 |
| 26/02/2026 |
6.27
|
184,300 | 6.50 | 6.50 | 6.27 | 0 | 11,900 | -0.1 |
| 25/02/2026 |
6.60
|
1,297,400 | 6.74 | 6.74 | 6.28 | 0 | 0 | 0 |
| 24/02/2026 |
6.75
|
197,100 | 6.79 | 6.79 | 6.59 | 0 | 0 | 0 |
| 23/02/2026 |
6.80
|
600,500 | 6.55 | 6.80 | 6.50 | 11,900 | 400 | 0.1 |
| 13/02/2026 |
6.72
|
414,600 | 6.86 | 6.90 | 6.54 | 0 | 5,600 | -0.0 |
| 12/02/2026 |
6.86
|
64,300 | 6.97 | 6.97 | 6.70 | 0 | 3,900 | -0.0 |
| 11/02/2026 |
6.95
|
104,700 | 6.90 | 7 | 6.75 | 0 | 2,300 | -0.0 |
| 10/02/2026 |
6.75
|
455,500 | 6.69 | 6.80 | 6.41 | 5,800 | 15,200 | -0.1 |
| 09/02/2026 |
6.89
|
34,100 | 7.01 | 7.01 | 6.64 | 900 | 1,700 | -0.0 |
| 06/02/2026 |
7.03
|
73,700 | 7.08 | 7.09 | 6.54 | 900 | 1,700 | -0.0 |
| 05/02/2026 |
7.03
|
23,300 | 7.08 | 7.08 | 7.01 | 0 | 2,200 | -0.0 |
| 04/02/2026 |
7.03
|
22,700 | 7.10 | 7.10 | 7.03 | 0 | 0 | 0 |
| 03/02/2026 |
7.10
|
34,800 | 7.14 | 7.14 | 7 | 600 | 0 | 0.0 |
| 02/02/2026 |
7
|
171,300 | 7.10 | 7.16 | 6.66 | 7,200 | 4,200 | 0.0 |
| 30/01/2026 |
7.16
|
86,800 | 7.10 | 7.16 | 7.06 | 0 | 0 | 0 |
| 29/01/2026 |
7.15
|
39,300 | 7.16 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/01/2026 |
7.15
|
154,200 | 7.05 | 7.16 | 7 | 7,500 | 3,200 | 0.0 |
| 27/01/2026 |
7.16
|
59,500 | 7.17 | 7.17 | 7.06 | 0 | 1,000 | -0.0 |
| 26/01/2026 |
7.15
|
165,800 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
| 23/01/2026 |
7.15
|
107,100 | 7.17 | 7.19 | 7.11 | 0 | 0 | 0 |
| 22/01/2026 |
7.17
|
247,500 | 7.16 | 7.26 | 7.11 | 15,800 | 0 | 0.1 |
| 21/01/2026 |
7.16
|
235,700 | 7.18 | 7.20 | 7.06 | 0 | 1,600 | -0.0 |
| 20/01/2026 |
7.18
|
137,900 | 7.20 | 7.20 | 7.10 | 200 | 0 | 0.0 |
| 19/01/2026 |
7.18
|
326,200 | 7.17 | 7.20 | 7.10 | 0 | 7,700 | -0.1 |
| 16/01/2026 |
7.16
|
92,300 | 7.11 | 7.30 | 7.11 | 0 | 1,900 | -0.0 |
| 15/01/2026 |
7.14
|
559,700 | 7.25 | 7.25 | 7.08 | 300 | 6,400 | -0.0 |
| 14/01/2026 |
7.20
|
533,500 | 7.35 | 7.35 | 7.10 | 9,500 | 0 | 0.1 |