| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.30 | -5.66% | 24,699,000 | -252,400 | -1.4 |
5
5.30
5
|
|
2 tháng
(2026-03-02) |
-1 | -16.67% | 53,071,800 | -607,600 | -3.4 |
5
6
5
|
|
3 tháng
(2026-02-02) |
-1.40 | -21.88% | 74,323,300 | -476,100 | -2.4 |
5
6.60
5
|
|
6 tháng
(2025-11-03) |
-1.40 | -21.88% | 157,996,500 | -337,100 | -1.3 |
5
6.80
5
|
|
12 tháng
(2025-05-06) |
-1.30 | -20.63% | 536,265,000 | -5,305,024 | -34.6 |
5
8.60
5
|
|
24 tháng
(2024-05-13) |
-2.69 | -34.98% | 886,663,380 | -11,737,434 | -71.5 |
4.63
8.60
5
|
|
36 tháng
(2023-05-17) |
-3.56 | -41.59% | 1,446,030,580 | -15,210,093 | -100.2 |
4.63
10.85
5
|
|
60 tháng
(2021-05-27) |
-7.55 | -60.16% | 4,075,780,380 | -13,920,277 | -134.0 |
4.63
31.80
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
5
|
637,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/04/2026 |
5
|
739,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/04/2026 |
5
|
944,200 | 5 | 5.10 | 4.90 | 0 | 400 | 0 |
| 24/04/2026 |
5
|
944,200 | 5 | 5.10 | 4.90 | 0 | 400 | 0 |
| 23/04/2026 |
5
|
1,486,000 | 5 | 5.10 | 4.90 | 0 | 1,500 | 0 |
| 22/04/2026 |
5
|
2,052,400 | 5 | 5.10 | 4.90 | 2,000 | 0 | 0 |
| 21/04/2026 |
5
|
814,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/04/2026 |
5.10
|
1,601,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/04/2026 |
5.10
|
554,400 | 5 | 5.10 | 5 | 0 | 2,500 | 0 |
| 16/04/2026 |
5
|
589,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2026 |
5.10
|
698,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/04/2026 |
5.10
|
653,700 | 5.10 | 5.20 | 5 | 0 | 1,100 | 0 |
| 13/04/2026 |
5
|
696,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 10/04/2026 |
5.10
|
1,070,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/04/2026 |
5.20
|
760,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/04/2026 |
5.10
|
3,708,200 | 4.80 | 5.20 | 4.80 | 0 | 9,600 | 0 |
| 07/04/2026 |
5
|
1,587,400 | 5 | 5.10 | 4.90 | 100 | 0 | -0.1 |
| 06/04/2026 |
5
|
1,845,000 | 5.10 | 5.20 | 5 | 0 | 700 | -0.0 |
| 03/04/2026 |
5.10
|
723,700 | 5.20 | 5.20 | 5.10 | 100 | 267,000 | -1.5 |
| 02/04/2026 |
5.20
|
938,400 | 5.20 | 5.30 | 5.10 | 28,600 | 0 | 0.2 |
| 01/04/2026 |
5.30
|
1,651,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/03/2026 |
5.20
|
651,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/03/2026 |
5.10
|
900,000 | 5.30 | 5.30 | 5.10 | 0 | 100 | -0.0 |
| 27/03/2026 |
5.30
|
1,544,400 | 5.20 | 5.30 | 5.10 | 0 | 100 | -0.0 |
| 26/03/2026 |
5.20
|
550,700 | 5.30 | 5.30 | 5.10 | 0 | 800 | -0.0 |
| 25/03/2026 |
5.30
|
1,425,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/03/2026 |
5.30
|
529,300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 23/03/2026 |
5.10
|
1,167,900 | 5.30 | 5.30 | 5.10 | 0 | 18,000 | -0.1 |
| 20/03/2026 |
5.30
|
759,200 | 5.30 | 5.40 | 5.20 | 100 | 0 | 0.0 |
| 19/03/2026 |
5.40
|
783,400 | 5.40 | 5.40 | 5.30 | 0 | 20,000 | -0.1 |
| 18/03/2026 |
5.40
|
542,500 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 17/03/2026 |
5.50
|
437,900 | 5.50 | 5.60 | 5.40 | 0 | 3,000 | -0.0 |
| 16/03/2026 |
5.50
|
1,328,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 13/03/2026 |
5.40
|
899,800 | 5.30 | 5.40 | 5.20 | 54,100 | 63,800 | -0.0 |
| 12/03/2026 |
5.40
|
684,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/03/2026 |
5.40
|
1,030,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/03/2026 |
5.30
|
1,384,800 | 5.20 | 5.40 | 5.20 | 5,000 | 5,000 | -0.0 |
| 09/03/2026 |
5.10
|
4,958,200 | 5.70 | 5.70 | 4.90 | 5,000 | 5,000 | -0.0 |
| 06/03/2026 |
5.70
|
2,018,200 | 5.80 | 5.90 | 5.60 | 0 | 8,700 | -0.1 |
| 05/03/2026 |
5.90
|
712,000 | 5.80 | 6 | 5.80 | 100 | 267,000 | -1.5 |
| 04/03/2026 |
5.80
|
2,088,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/03/2026 |
5.90
|
1,491,600 | 6 | 6 | 5.80 | 12,500 | 0 | 0.1 |
| 02/03/2026 |
6
|
2,483,100 | 6.20 | 6.20 | 5.80 | 0 | 40,500 | -0.3 |
| 27/02/2026 |
6.20
|
1,126,900 | 6.30 | 6.30 | 6.10 | 0 | 900 | -0.0 |
| 26/02/2026 |
6.20
|
592,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 25/02/2026 |
6.30
|
1,220,800 | 6.20 | 6.30 | 6.10 | 900 | 5,000 | -0.0 |
| 24/02/2026 |
6.20
|
1,329,800 | 6.20 | 6.30 | 6.20 | 100 | 0 | 0.0 |
| 23/02/2026 |
6.30
|
561,300 | 6.20 | 6.30 | 6.20 | 0 | 262,400 | -1.6 |
| 13/02/2026 |
6.20
|
886,200 | 6.20 | 6.30 | 6.10 | 100 | 0 | 0.0 |
| 12/02/2026 |
6.30
|
2,632,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/02/2026 |
6.30
|
609,400 | 6.10 | 6.30 | 6.10 | 4,900 | 0 | 0.0 |
| 10/02/2026 |
6.20
|
658,500 | 6.20 | 6.30 | 6.10 | 31,900 | 0 | 0.2 |
| 09/02/2026 |
6.20
|
1,524,500 | 6.20 | 6.30 | 6.10 | 20,200 | 0 | 0.1 |
| 06/02/2026 |
6.30
|
2,110,100 | 6.50 | 6.50 | 6.20 | 203,600 | 0 | 1.3 |
| 05/02/2026 |
6.50
|
1,476,600 | 6.50 | 6.70 | 6.40 | 203,600 | 0 | 1.3 |
| 04/02/2026 |
6.60
|
3,661,900 | 6.40 | 6.70 | 6.40 | 0 | 40,500 | -0.3 |
| 03/02/2026 |
6.50
|
1,348,000 | 6.40 | 6.50 | 6.30 | 0 | 12,500 | -0.1 |
| 02/02/2026 |
6.40
|
1,512,400 | 6.30 | 6.40 | 6.20 | 0 | 12,500 | -0.1 |
| 30/01/2026 |
6.30
|
1,882,900 | 6.30 | 6.30 | 6.10 | 2,500 | 0 | 0.0 |
| 29/01/2026 |
6.10
|
918,600 | 6.30 | 6.30 | 6.10 | 2,800 | 0 | 0.0 |
| 28/01/2026 |
6.30
|
1,432,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 27/01/2026 |
6.20
|
592,900 | 6.30 | 6.30 | 6.20 | 0 | 900 | -0.0 |
| 26/01/2026 |
6.30
|
1,136,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/01/2026 |
6.40
|
689,600 | 6.40 | 6.40 | 6.30 | 0 | 200 | -0.0 |
| 22/01/2026 |
6.40
|
1,316,600 | 6.30 | 6.50 | 6.30 | 0 | 2,500 | -0.0 |
| 21/01/2026 |
6.30
|
845,300 | 6.40 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
| 20/01/2026 |
6.40
|
1,373,100 | 6.50 | 6.50 | 6.30 | 2,500 | 27,000 | -0.2 |
| 19/01/2026 |
6.50
|
1,006,600 | 6.60 | 6.70 | 6.40 | 0 | 100 | -0.0 |
| 16/01/2026 |
6.60
|
4,674,400 | 6.30 | 6.90 | 6.20 | 0 | 25,300 | -0.2 |
| 15/01/2026 |
6.30
|
1,075,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/01/2026 |
6.30
|
829,300 | 6.40 | 6.50 | 6.20 | 0 | 70,000 | -0.4 |
| 13/01/2026 |
6.40
|
1,527,400 | 6.30 | 6.40 | 6.20 | 0 | 2,500 | -0.0 |
| 12/01/2026 |
6.30
|
1,445,800 | 6.20 | 6.30 | 6.10 | 2,600 | 0 | 0.0 |
| 09/01/2026 |
6.30
|
1,527,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/01/2026 |
6.30
|
1,266,200 | 6.20 | 6.40 | 6.20 | 0 | 2,500 | -0.0 |
| 07/01/2026 |
6.30
|
1,211,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/01/2026 |
6.30
|
1,893,000 | 6.30 | 6.30 | 6.10 | 0 | 1,400 | -0.0 |
| 05/01/2026 |
6.30
|
786,000 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 31/12/2025 |
6.40
|
937,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/12/2025 |
6.40
|
584,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
590,500 | 6.30 | 6.40 | 6.30 | 0 | 300 | -0.0 |
| 26/12/2025 |
6.40
|
1,022,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 25/12/2025 |
6.30
|
2,114,600 | 6.50 | 6.70 | 6.20 | 0 | 200,800 | -1.3 |
| 24/12/2025 |
6.60
|
944,400 | 6.70 | 6.70 | 6.50 | 0 | 36,200 | -0.2 |
| 23/12/2025 |
6.70
|
2,912,600 | 6.60 | 6.90 | 6.60 | 175,800 | 115,000 | 0.4 |
| 22/12/2025 |
6.60
|
1,511,700 | 6.50 | 6.60 | 6.40 | 0 | 79,800 | -0.5 |
| 19/12/2025 |
6.50
|
1,651,100 | 6.60 | 6.60 | 6.40 | 80,000 | 208,400 | -0.8 |
| 18/12/2025 |
6.60
|
882,900 | 6.70 | 6.70 | 6.50 | 35,800 | 0 | 0.2 |
| 17/12/2025 |
6.70
|
2,218,600 | 6.60 | 6.70 | 6.50 | 167,300 | 3,200 | 1.1 |
| 16/12/2025 |
6.60
|
2,323,800 | 6.60 | 6.70 | 6.30 | 59,000 | 5,000 | 0.4 |
| 15/12/2025 |
6.60
|
1,420,700 | 6.80 | 6.90 | 6.60 | 36,200 | 0 | 0.2 |
| 12/12/2025 |
6.80
|
4,002,600 | 6.80 | 7.20 | 6.60 | 380,900 | 12,600 | 2.5 |
| 11/12/2025 |
6.80
|
3,978,100 | 6.60 | 6.90 | 6.50 | 1,700 | 0 | 0.0 |
| 10/12/2025 |
6.60
|
3,079,100 | 6.30 | 6.70 | 6.20 | 0 | 55,700 | -0.4 |
| 09/12/2025 |
6.30
|
1,305,600 | 6.40 | 6.40 | 6.10 | 0 | 1,000 | -0.0 |
| 08/12/2025 |
6.40
|
890,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/12/2025 |
6.40
|
906,200 | 6.40 | 6.50 | 6.30 | 2,500 | 200 | 0.0 |
| 04/12/2025 |
6.40
|
1,239,400 | 6.30 | 6.50 | 6.30 | 2,600 | 1,800 | 0.0 |
| 03/12/2025 |
6.40
|
1,454,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/12/2025 |
6.30
|
795,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |