| 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) |
0.16 | 3.20% | 5,151,900 | -33,700 | -0.2 |
4.97
5.29
5.23
|
|
2 tháng
(2026-03-02) |
-0.62 | -10.73% | 13,043,300 | 31,400 | 0.1 |
4.84
5.78
5.23
|
|
3 tháng
(2026-01-29) |
-1.99 | -27.83% | 16,885,300 | 9,600 | -0.0 |
4.84
7.16
5.23
|
|
6 tháng
(2025-10-31) |
-2.43 | -32.02% | 34,027,800 | 34,800 | 0.2 |
4.84
8.27
5.23
|
|
12 tháng
(2025-05-05) |
-3.09 | -37.49% | 97,327,500 | 28,500 | -0.0 |
4.84
9.50
5.23
|
|
24 tháng
(2024-05-09) |
-1.06 | -17.02% | 199,142,400 | -1,226,564 | -9.1 |
4
9.50
5.23
|
|
36 tháng
(2023-05-15) |
-25.90 | -83.39% | 417,705,300 | -2,071,607 | -27.5 |
4
31.52
5.23
|
|
60 tháng
(2021-05-25) |
-8.57 | -62.43% | 548,972,200 | -2,245,510 | -34.2 |
4
33.18
5.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/04/2026 |
5.20
|
178,800 | 5.23 | 5.25 | 5.08 | 2,200 | 3,100 | 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 |
| 13/01/2026 |
7.37
|
206,100 | 7.60 | 7.60 | 7.20 | 1,900 | 12,500 | -0.1 |
| 12/01/2026 |
7.55
|
271,100 | 7.13 | 7.55 | 7.11 | 0 | 1,300 | -0.0 |
| 09/01/2026 |
7.17
|
185,500 | 7.20 | 7.20 | 7.09 | 400 | 300 | 0.0 |
| 08/01/2026 |
7.19
|
111,400 | 7.21 | 7.40 | 7.15 | 700 | 900 | -0.0 |
| 07/01/2026 |
7.21
|
239,900 | 7.20 | 7.23 | 7.11 | 19,400 | 100 | 0.1 |
| 06/01/2026 |
7.20
|
44,900 | 7.12 | 7.24 | 7.12 | 0 | 3,800 | -0.0 |
| 05/01/2026 |
7.24
|
221,600 | 7.19 | 7.40 | 7.11 | 0 | 14,900 | -0.1 |
| 31/12/2025 |
7.19
|
67,300 | 7.41 | 7.45 | 7.19 | 400 | 1,800 | -0.0 |
| 30/12/2025 |
7.45
|
1,166,900 | 7.79 | 7.79 | 7.21 | 1,500 | 0 | 0.0 |
| 29/12/2025 |
7.75
|
85,000 | 7.71 | 7.75 | 7.63 | 300 | 0 | 0.0 |
| 26/12/2025 |
7.70
|
1,029,900 | 7.98 | 7.98 | 7.42 | 19,800 | 7,700 | 0.1 |
| 25/12/2025 |
7.97
|
138,800 | 7.96 | 7.97 | 7.88 | 0 | 100 | -0.0 |
| 24/12/2025 |
7.94
|
110,300 | 8.04 | 8.04 | 7.86 | 100 | 5,000 | -0.0 |
| 23/12/2025 |
7.86
|
58,400 | 8.09 | 8.10 | 7.86 | 100 | 4,900 | -0.0 |
| 22/12/2025 |
8.02
|
116,200 | 8.04 | 8.13 | 7.90 | 0 | 7,600 | -0.1 |
| 19/12/2025 |
8.04
|
174,400 | 8.18 | 8.20 | 7.90 | 6,600 | 10,900 | -0.0 |
| 18/12/2025 |
8.12
|
213,600 | 8.20 | 8.20 | 8 | 1,900 | 3,700 | -0.0 |
| 17/12/2025 |
8.13
|
152,900 | 8.20 | 8.20 | 8.07 | 2,400 | 0 | 0.0 |
| 16/12/2025 |
8.20
|
512,400 | 8.09 | 8.20 | 7.90 | 23,800 | 6,800 | 0.1 |
| 15/12/2025 |
7.90
|
63,700 | 7.90 | 7.98 | 7.80 | 400 | 0 | 0.0 |
| 12/12/2025 |
7.87
|
40,400 | 8.10 | 8.10 | 7.87 | 100 | 0 | 0.0 |
| 11/12/2025 |
8.11
|
239,000 | 8.15 | 8.15 | 8.03 | 2,100 | 5,800 | -0.0 |
| 10/12/2025 |
8.07
|
257,700 | 8 | 8.07 | 7.85 | 100 | 13,700 | -0.1 |
| 09/12/2025 |
8
|
173,500 | 8.08 | 8.10 | 7.70 | 6,900 | 6,300 | 0.0 |
| 08/12/2025 |
8.10
|
70,900 | 7.99 | 8.12 | 7.90 | 0 | 0 | 0 |
| 05/12/2025 |
7.99
|
751,900 | 8.20 | 8.20 | 7.99 | 700 | 0 | 0.0 |
| 04/12/2025 |
8.15
|
238,500 | 8.22 | 8.29 | 8.04 | 24,900 | 1,200 | 0.2 |
| 03/12/2025 |
8.23
|
145,400 | 8.01 | 8.30 | 8.01 | 0 | 800 | -0.0 |
| 02/12/2025 |
8.15
|
107,100 | 8.10 | 8.15 | 7.96 | 300 | 23,600 | -0.2 |