| 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) |
-0.60 | -8.57% | 1,719,900 | -465,400 | 2.4 |
6.30
7.10
6.40
|
|
2 tháng
(2026-03-02) |
-1.60 | -20% | 3,623,700 | -34,000 | 5.7 |
6.30
8
6.40
|
|
3 tháng
(2026-02-02) |
-1.80 | -21.95% | 4,738,700 | 351,200 | 8.8 |
6.30
8.30
6.40
|
|
6 tháng
(2025-11-03) |
-2.40 | -27.27% | 12,495,300 | 2,830,500 | 31.0 |
6.30
9.70
6.40
|
|
12 tháng
(2025-05-06) |
-2.95 | -31.59% | 62,571,500 | -4,116,200 | -35.6 |
6.30
11.60
6.40
|
|
24 tháng
(2024-05-13) |
-5.24 | -45.04% | 92,520,473 | -1,674,599 | -10.2 |
6.30
13.63
6.40
|
|
36 tháng
(2023-05-17) |
0.33 | 5.42% | 142,273,351 | -3,955,060 | -39.3 |
6.07
14.23
6.40
|
|
60 tháng
(2021-05-27) |
-4.15 | -39.33% | 194,688,732 | -6,103,560 | -81.2 |
3.88
21.89
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
6.40
|
166,300 | 6.30 | 6.40 | 6.10 | 27,100 | 86,200 | 0 |
| 28/04/2026 |
6.30
|
153,900 | 6.40 | 6.40 | 6.10 | 1,100 | 131,600 | 0 |
| 27/04/2026 |
6.40
|
43,200 | 6.40 | 6.40 | 6.40 | 3,600 | 0 | 0 |
| 24/04/2026 |
6.40
|
43,200 | 6.40 | 6.40 | 6.40 | 3,600 | 0 | 0 |
| 23/04/2026 |
6.50
|
32,400 | 6.50 | 6.60 | 6.40 | 500 | 1,200 | 0 |
| 22/04/2026 |
6.50
|
26,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/04/2026 |
6.60
|
36,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 20/04/2026 |
6.50
|
17,200 | 6.50 | 6.50 | 6.40 | 0 | 100 | 0 |
| 17/04/2026 |
6.50
|
23,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 16/04/2026 |
6.40
|
88,700 | 6.50 | 6.70 | 6.40 | 600 | 26,300 | 0 |
| 15/04/2026 |
6.50
|
94,300 | 6.60 | 6.60 | 6.50 | 1,900 | 77,400 | 0 |
| 14/04/2026 |
6.50
|
99,000 | 6.60 | 6.60 | 6.50 | 4,000 | 64,600 | 0 |
| 13/04/2026 |
6.50
|
238,000 | 6.70 | 6.70 | 6.50 | 13,100 | 150,900 | 0 |
| 10/04/2026 |
6.70
|
202,900 | 6.90 | 7 | 6.70 | 7,500 | 157,900 | 0 |
| 09/04/2026 |
6.90
|
63,800 | 7.10 | 7.10 | 6.90 | 1,000 | 11,900 | 0 |
| 08/04/2026 |
7.10
|
190,600 | 7 | 7.30 | 7 | 7,800 | 90,800 | 0 |
| 07/04/2026 |
7
|
12,700 | 6.80 | 7 | 6.80 | 800 | 0 | 0 |
| 06/04/2026 |
6.90
|
25,000 | 6.90 | 6.90 | 6.80 | 500 | 0 | 0.0 |
| 03/04/2026 |
6.90
|
24,100 | 7 | 7 | 6.90 | 35,600 | 2,000 | 0.3 |
| 02/04/2026 |
7
|
33,400 | 7 | 7 | 6.90 | 31,600 | 500 | 0.3 |
| 01/04/2026 |
7
|
104,600 | 7 | 7.10 | 6.90 | 197,500 | 1,800 | 1.9 |
| 31/03/2026 |
7.10
|
176,100 | 6.90 | 7.10 | 6.90 | 33,200 | 78,200 | -0.3 |
| 30/03/2026 |
6.90
|
65,600 | 7 | 7 | 6.90 | 10,000 | 4,000 | 0.0 |
| 27/03/2026 |
7.10
|
104,500 | 6.90 | 7.10 | 6.90 | 10,000 | 4,000 | 0.0 |
| 26/03/2026 |
7
|
40,000 | 7 | 7 | 6.90 | 1,000 | 2,800 | -0.0 |
| 25/03/2026 |
7
|
96,200 | 7.10 | 7.20 | 7 | 21,500 | 0 | 0.1 |
| 24/03/2026 |
7
|
38,500 | 6.90 | 7.20 | 6.90 | 21,500 | 0 | 0.1 |
| 23/03/2026 |
6.90
|
62,400 | 7.20 | 7.20 | 6.90 | 25,000 | 13,300 | 0.1 |
| 20/03/2026 |
7.30
|
20,100 | 7.20 | 7.30 | 7.20 | 2,000 | 6,000 | -0.0 |
| 19/03/2026 |
7.30
|
31,000 | 7.20 | 7.30 | 7.20 | 2,000 | 6,000 | -0.0 |
| 18/03/2026 |
7.30
|
114,400 | 7.70 | 7.70 | 7.20 | 110,000 | 7,300 | 0.8 |
| 17/03/2026 |
7.50
|
133,700 | 7.40 | 7.70 | 7.40 | 23,000 | 1,200 | 0.2 |
| 16/03/2026 |
7.40
|
68,700 | 7.40 | 7.50 | 7.30 | 2,000 | 0 | 0.0 |
| 13/03/2026 |
7.40
|
41,000 | 7.40 | 7.40 | 7.20 | 2,000 | 500 | 0.0 |
| 12/03/2026 |
7.40
|
29,000 | 7.60 | 7.60 | 7.30 | 16,300 | 0 | 0.1 |
| 11/03/2026 |
7.50
|
50,600 | 7.60 | 7.60 | 7.30 | 42,000 | 4,000 | 0.3 |
| 10/03/2026 |
7.40
|
103,200 | 7.20 | 7.50 | 7.20 | 28,100 | 7,500 | 0.2 |
| 09/03/2026 |
7.20
|
194,700 | 7.70 | 7.70 | 7.20 | 28,100 | 7,500 | 0.2 |
| 06/03/2026 |
7.90
|
75,600 | 7.80 | 7.90 | 7.60 | 0 | 1,500 | -0.0 |
| 05/03/2026 |
7.80
|
104,200 | 7.90 | 8.10 | 7.80 | 35,600 | 2,000 | 0.3 |
| 04/03/2026 |
7.90
|
146,900 | 8 | 8 | 7.50 | 1,000 | 0 | 0.0 |
| 03/03/2026 |
8
|
52,100 | 7.90 | 8 | 7.90 | 77,200 | 15,300 | 0.5 |
| 02/03/2026 |
8
|
155,300 | 8 | 8 | 7.30 | 101,000 | 0 | 0.8 |
| 27/02/2026 |
8.10
|
156,900 | 8.10 | 8.20 | 8 | 11,900 | 700 | 0.1 |
| 26/02/2026 |
8.20
|
41,500 | 8.20 | 8.20 | 8.10 | 1,600 | 0 | 0.0 |
| 25/02/2026 |
8.20
|
27,100 | 8.20 | 8.20 | 8.10 | 1,700 | 22,200 | -0.2 |
| 24/02/2026 |
8.20
|
96,800 | 8.30 | 8.30 | 8.10 | 1,000 | 0 | 0.0 |
| 23/02/2026 |
8.30
|
14,300 | 8.10 | 8.30 | 8.10 | 200 | 0 | 0.0 |
| 13/02/2026 |
8.10
|
2,600 | 8.20 | 8.20 | 8.10 | 10,000 | 0 | 0.1 |
| 12/02/2026 |
8.10
|
14,100 | 8.10 | 8.20 | 8.10 | 1,000 | 0 | 0.0 |
| 11/02/2026 |
8.10
|
14,900 | 8.10 | 8.20 | 8.10 | 0 | 5,600 | -0.0 |
| 10/02/2026 |
8.10
|
25,700 | 8.10 | 8.20 | 8 | 8,100 | 800 | 0.1 |
| 09/02/2026 |
8.10
|
35,000 | 8.10 | 8.20 | 8 | 81,200 | 0 | 0.7 |
| 06/02/2026 |
8.10
|
124,800 | 8.10 | 8.30 | 8 | 41,200 | 0 | 0.3 |
| 05/02/2026 |
8.20
|
141,000 | 8.30 | 8.30 | 8.10 | 41,200 | 0 | 0.3 |
| 04/02/2026 |
8.30
|
71,800 | 8.30 | 8.30 | 8.20 | 101,000 | 0 | 0.8 |
| 03/02/2026 |
8.20
|
205,000 | 8.10 | 8.30 | 8.10 | 57,200 | 0 | 0.5 |
| 02/02/2026 |
8.20
|
143,500 | 8.20 | 8.30 | 8 | 57,200 | 0 | 0.5 |
| 30/01/2026 |
8.30
|
39,900 | 8.30 | 8.30 | 8.10 | 21,500 | 0 | 0.2 |
| 29/01/2026 |
8.20
|
41,200 | 8.30 | 8.30 | 8.20 | 44,700 | 500 | 0.4 |
| 28/01/2026 |
8.30
|
56,200 | 8.30 | 8.40 | 8.20 | 52,400 | 0 | 0.4 |
| 27/01/2026 |
8.30
|
79,600 | 8.40 | 8.40 | 8.20 | 100,500 | 0 | 0.8 |
| 26/01/2026 |
8.30
|
231,000 | 8.40 | 8.50 | 8.20 | 32,200 | 3,000 | 0.2 |
| 23/01/2026 |
8.40
|
54,100 | 8.50 | 8.50 | 8.40 | 85,900 | 2,500 | 0.7 |
| 22/01/2026 |
8.50
|
123,100 | 8.40 | 8.70 | 8.40 | 142,700 | 4,000 | 1.2 |
| 21/01/2026 |
8.40
|
259,300 | 8.40 | 8.40 | 8.20 | 7,200 | 0 | 0.1 |
| 20/01/2026 |
8.30
|
98,400 | 8.50 | 8.50 | 8.30 | 1,000 | 50,000 | -0.4 |
| 19/01/2026 |
8.40
|
128,900 | 8.50 | 8.50 | 8.40 | 200 | 163,000 | -1.4 |
| 16/01/2026 |
8.50
|
255,500 | 8.50 | 8.60 | 8.40 | 9,400 | 4,800 | 0.0 |
| 15/01/2026 |
8.50
|
70,000 | 8.60 | 8.60 | 8.40 | 11,000 | 82,600 | -0.6 |
| 14/01/2026 |
8.60
|
173,700 | 8.60 | 8.60 | 8.50 | 0 | 328,400 | -2.8 |
| 13/01/2026 |
8.60
|
383,700 | 8.50 | 8.90 | 8.50 | 8,600 | 14,000 | -0.0 |
| 12/01/2026 |
8.60
|
139,900 | 8.60 | 9.10 | 8.50 | 151,500 | 0 | 1.3 |
| 09/01/2026 |
8.50
|
197,300 | 8.60 | 8.60 | 8.50 | 3,000 | 2,900 | 0.0 |
| 08/01/2026 |
8.60
|
44,900 | 8.70 | 8.90 | 8.50 | 11,400 | 84,500 | -0.6 |
| 07/01/2026 |
8.70
|
177,300 | 8.80 | 8.80 | 8.60 | 155,200 | 2,500 | 1.3 |
| 06/01/2026 |
8.80
|
317,000 | 9.20 | 9.20 | 8.30 | 3,400 | 112,000 | -1.0 |
| 05/01/2026 |
9.10
|
138,400 | 9.70 | 9.70 | 9 | 197,500 | 1,800 | 1.9 |
| 31/12/2025 |
9.70
|
606,200 | 9.30 | 9.80 | 9.20 | 159,100 | 3,200 | 1.4 |
| 30/12/2025 |
9.20
|
163,500 | 8.90 | 9.20 | 8.90 | 159,100 | 3,200 | 1.4 |
| 29/12/2025 |
8.90
|
133,600 | 8.80 | 9 | 8.80 | 129,000 | 500 | 1.1 |
| 26/12/2025 |
8.80
|
44,800 | 8.80 | 8.80 | 8.30 | 28,000 | 0 | 0.2 |
| 25/12/2025 |
8.80
|
19,500 | 8.90 | 9 | 8.80 | 1,000 | 2,100 | -0.0 |
| 24/12/2025 |
8.90
|
91,800 | 8.80 | 9 | 8.80 | 3,500 | 0 | 0.0 |
| 23/12/2025 |
8.70
|
130,000 | 8.70 | 8.80 | 8.60 | 110,000 | 0 | 1.0 |
| 22/12/2025 |
8.70
|
23,600 | 8.70 | 8.70 | 8.60 | 16,900 | 0 | 0.1 |
| 19/12/2025 |
8.60
|
99,100 | 8.60 | 8.80 | 8.50 | 52,800 | 0 | 0.5 |
| 18/12/2025 |
8.60
|
67,700 | 8.60 | 8.70 | 8.50 | 55,600 | 300 | 0.5 |
| 17/12/2025 |
8.60
|
17,400 | 8.60 | 8.70 | 8.60 | 13,000 | 5,700 | 0.1 |
| 16/12/2025 |
8.60
|
37,900 | 8.50 | 8.70 | 8.40 | 20,800 | 0 | 0.2 |
| 15/12/2025 |
8.40
|
57,100 | 8.30 | 8.60 | 8.30 | 30,600 | 4,600 | 0.2 |
| 12/12/2025 |
8.30
|
77,300 | 8.70 | 8.70 | 8.30 | 21,000 | 3,000 | 0.2 |
| 11/12/2025 |
8.60
|
53,200 | 8.70 | 8.80 | 8.50 | 1,500 | 0 | 0.0 |
| 10/12/2025 |
8.70
|
76,200 | 8.80 | 8.80 | 8.60 | 14,800 | 0 | 0.1 |
| 09/12/2025 |
8.80
|
60,900 | 8.80 | 8.90 | 8.70 | 40,900 | 10,400 | 0.3 |
| 08/12/2025 |
8.80
|
22,800 | 8.90 | 8.90 | 8.70 | 4,500 | 0 | 0.0 |
| 05/12/2025 |
8.90
|
31,200 | 9 | 9 | 8.80 | 6,000 | 0 | 0.1 |
| 04/12/2025 |
8.80
|
155,400 | 8.80 | 9 | 8.80 | 27,600 | 0 | 0.2 |
| 03/12/2025 |
8.90
|
41,100 | 8.90 | 8.90 | 8.80 | 23,500 | 0 | 0.2 |
| 02/12/2025 |
8.90
|
44,300 | 8.90 | 9 | 8.70 | 21,700 | 0 | 0.2 |