| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.14 | -17.22% | 201,540,100 | 290,700 | -1.1 |
5.47
6.65
5.50
|
|
2 tháng
(2026-01-12) |
-1.51 | -21.60% | 605,780,300 | -2,031,300 | -16.0 |
5.47
7.18
5.50
|
|
3 tháng
(2025-12-15) |
-1.53 | -21.83% | 779,779,300 | 1,106,200 | 5.4 |
5.47
7.18
5.50
|
|
6 tháng
(2025-09-15) |
-1.75 | -24.20% | 1,605,974,700 | -2,970,900 | -29.9 |
5.47
8.70
5.50
|
|
12 tháng
(2025-03-18) |
-0.29 | -5.03% | 2,888,866,100 | -790,262 | -40.9 |
4.90
8.70
5.50
|
|
24 tháng
(2024-03-25) |
-1.05 | -16.08% | 3,908,076,300 | -2,182,522 | -50.8 |
4.90
8.70
5.50
|
|
36 tháng
(2023-03-29) |
0.88 | 19.13% | 5,334,628,100 | -1,162,367 | -44.4 |
4.58
8.70
5.50
|
|
60 tháng
(2021-07-19) |
-8.55 | -60.94% | 6,205,553,101 | 1,046,177 | 1.7 |
4.05
16.91
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
5.50
|
12,905,600 | 5.41 | 5.58 | 5.38 | 1,118,400 | 665,200 | 2.5 |
| 12/03/2026 |
5.48
|
9,200,700 | 5.53 | 5.58 | 5.40 | 252,800 | 137,200 | 0.6 |
| 11/03/2026 |
5.58
|
19,100,000 | 5.40 | 5.60 | 5.35 | 2,663,500 | 542,900 | 11.6 |
| 10/03/2026 |
5.48
|
22,927,500 | 5.09 | 5.48 | 5.09 | 200 | 94,500 | -0.5 |
| 09/03/2026 |
5.47
|
3,332,700 | 5.47 | 5.60 | 5.47 | 200 | 94,500 | -0.5 |
| 06/03/2026 |
5.88
|
9,403,800 | 5.95 | 5.95 | 5.80 | 371,100 | 358,500 | 0.1 |
| 05/03/2026 |
5.97
|
11,376,500 | 5.99 | 6.07 | 5.85 | 882,300 | 265,200 | 3.7 |
| 04/03/2026 |
5.99
|
10,498,300 | 5.98 | 5.99 | 5.67 | 1,243,500 | 31,400 | 7.0 |
| 03/03/2026 |
5.99
|
8,730,700 | 6.02 | 6.08 | 5.95 | 328,300 | 261,400 | 0.4 |
| 02/03/2026 |
5.98
|
12,807,100 | 6.04 | 6.18 | 5.98 | 364,900 | 2,229,800 | -12.6 |
| 27/02/2026 |
6.34
|
9,989,500 | 6.43 | 6.43 | 6.29 | 17,300 | 1,123,500 | -7.0 |
| 26/02/2026 |
6.49
|
11,877,700 | 6.55 | 6.55 | 6.33 | 0 | 3,364,300 | -21.6 |
| 25/02/2026 |
6.55
|
10,259,400 | 6.64 | 6.64 | 6.48 | 80,200 | 1,014,200 | -6.1 |
| 24/02/2026 |
6.65
|
15,152,400 | 6.64 | 6.68 | 6.57 | 917,200 | 513,100 | 2.7 |
| 23/02/2026 |
6.65
|
16,177,800 | 6.59 | 6.67 | 6.55 | 3,732,700 | 38,600 | 24.4 |
| 13/02/2026 |
6.58
|
10,708,000 | 6.60 | 6.61 | 6.48 | 0 | 982,300 | -6.4 |
| 12/02/2026 |
6.59
|
5,524,600 | 6.62 | 6.64 | 6.56 | 30,400 | 264,700 | -1.5 |
| 11/02/2026 |
6.62
|
14,473,400 | 6.50 | 6.68 | 6.50 | 766,400 | 44,200 | 4.7 |
| 10/02/2026 |
6.46
|
7,138,100 | 6.54 | 6.57 | 6.41 | 512,000 | 280,700 | 1.5 |
| 09/02/2026 |
6.54
|
7,110,700 | 6.55 | 6.60 | 6.53 | 584,700 | 1,140,500 | -3.6 |
| 06/02/2026 |
6.53
|
10,663,600 | 6.57 | 6.61 | 6.47 | 584,700 | 1,140,500 | -3.6 |
| 05/02/2026 |
6.66
|
13,984,000 | 6.70 | 6.78 | 6.66 | 532,700 | 492,000 | 0.3 |
| 04/02/2026 |
6.73
|
12,171,500 | 6.80 | 6.82 | 6.66 | 100 | 1,531,000 | -10.3 |
| 03/02/2026 |
6.78
|
26,218,000 | 6.81 | 6.85 | 6.69 | 364,900 | 2,229,800 | -12.6 |
| 02/02/2026 |
6.82
|
17,987,900 | 6.94 | 6.94 | 6.68 | 374,300 | 1,342,500 | -6.6 |
| 30/01/2026 |
6.94
|
22,173,900 | 6.88 | 7 | 6.88 | 195,800 | 136,000 | 0.4 |
| 29/01/2026 |
6.88
|
30,053,600 | 6.70 | 7.09 | 6.70 | 4,041,400 | 550,100 | 23.8 |
| 28/01/2026 |
6.70
|
18,036,500 | 6.67 | 6.79 | 6.50 | 1,467,400 | 1,129,800 | 2.2 |
| 27/01/2026 |
6.68
|
15,271,400 | 6.74 | 6.74 | 6.56 | 245,200 | 2,266,100 | -13.4 |
| 26/01/2026 |
6.74
|
11,559,300 | 7 | 7 | 6.70 | 160,100 | 211,400 | -0.4 |
| 23/01/2026 |
7
|
18,588,700 | 7.15 | 7.15 | 6.89 | 347,200 | 1,136,700 | -5.6 |
| 22/01/2026 |
7.14
|
27,921,900 | 6.90 | 7.18 | 6.82 | 3,635,900 | 518,000 | 21.6 |
| 21/01/2026 |
6.87
|
12,818,800 | 7.02 | 7.02 | 6.80 | 36,400 | 2,184,600 | -14.8 |
| 20/01/2026 |
7.04
|
19,673,100 | 7.06 | 7.09 | 6.98 | 1,092,800 | 495,500 | 4.2 |
| 19/01/2026 |
7.07
|
16,469,700 | 7.10 | 7.13 | 7 | 664,000 | 671,600 | -0.1 |
| 16/01/2026 |
7.10
|
20,422,600 | 7.25 | 7.25 | 7.03 | 90,000 | 2,403,800 | -16.4 |
| 15/01/2026 |
7.18
|
26,769,800 | 7.01 | 7.24 | 6.90 | 2,498,100 | 1,284,900 | 8.7 |
| 14/01/2026 |
7.03
|
22,153,000 | 7.05 | 7.08 | 6.89 | 836,800 | 127,300 | 4.9 |
| 13/01/2026 |
7.02
|
23,027,300 | 6.95 | 7.10 | 6.92 | 1,592,200 | 1,000,300 | 4.1 |
| 12/01/2026 |
6.99
|
24,026,800 | 6.78 | 6.99 | 6.53 | 2,095,700 | 2,001,300 | 0.8 |
| 09/01/2026 |
6.79
|
11,244,100 | 7.08 | 7.10 | 6.75 | 0 | 197,700 | -1.4 |
| 08/01/2026 |
7.09
|
13,956,600 | 7.25 | 7.25 | 6.96 | 210,000 | 51,500 | 1.1 |
| 07/01/2026 |
6.96
|
18,269,300 | 6.76 | 6.96 | 6.72 | 2,918,900 | 253,500 | 18.1 |
| 06/01/2026 |
6.79
|
9,043,800 | 6.85 | 6.86 | 6.69 | 197,700 | 757,000 | -3.8 |
| 05/01/2026 |
6.85
|
8,599,700 | 6.89 | 6.90 | 6.78 | 51,200 | 20,000 | 0.2 |
| 31/12/2025 |
6.89
|
8,315,200 | 6.92 | 6.92 | 6.79 | 232,800 | 260,700 | -0.2 |
| 30/12/2025 |
6.90
|
8,427,400 | 6.95 | 6.96 | 6.83 | 375,600 | 87,600 | 2.0 |
| 29/12/2025 |
6.96
|
11,846,600 | 6.92 | 6.96 | 6.80 | 403,300 | 518,100 | -0.8 |
| 26/12/2025 |
6.90
|
8,806,700 | 6.99 | 7 | 6.70 | 0 | 0 | 0 |
| 25/12/2025 |
7
|
8,215,100 | 7.08 | 7.11 | 6.99 | 87,900 | 266,700 | -1.3 |
| 24/12/2025 |
7.07
|
11,476,900 | 7.10 | 7.10 | 6.99 | 518,100 | 313,100 | 1.4 |
| 23/12/2025 |
7.07
|
8,542,200 | 7.15 | 7.19 | 7.05 | 28,200 | 418,200 | -2.8 |
| 22/12/2025 |
7.16
|
11,365,300 | 7.12 | 7.18 | 7.08 | 350,900 | 380,800 | -0.2 |
| 19/12/2025 |
7.08
|
8,029,600 | 7.06 | 7.09 | 7 | 106,500 | 479,000 | -2.6 |
| 18/12/2025 |
7.07
|
6,140,000 | 7.11 | 7.11 | 7.04 | 180,000 | 0 | 1.3 |
| 17/12/2025 |
7.10
|
7,016,900 | 7.12 | 7.15 | 7.04 | 480,500 | 0 | 3.4 |
| 16/12/2025 |
7.12
|
9,604,000 | 7.05 | 7.24 | 6.89 | 1,149,200 | 78,200 | 7.5 |
| 15/12/2025 |
7.01
|
5,099,600 | 7.07 | 7.10 | 6.93 | 0 | 71,200 | -0.5 |
| 12/12/2025 |
7.07
|
6,642,000 | 7.38 | 7.39 | 6.99 | 300 | 594,900 | -4.3 |
| 11/12/2025 |
7.37
|
6,169,900 | 7.40 | 7.48 | 7.35 | 78,100 | 40,300 | 0.3 |
| 10/12/2025 |
7.38
|
6,233,500 | 7.23 | 7.38 | 7.17 | 71,300 | 224,000 | -1.1 |
| 09/12/2025 |
7.23
|
11,649,200 | 7.30 | 7.33 | 7.11 | 353,900 | 789,800 | -3.2 |
| 08/12/2025 |
7.32
|
9,877,200 | 7.43 | 7.45 | 7.26 | 17,000 | 1,053,700 | -7.6 |
| 05/12/2025 |
7.43
|
10,661,100 | 7.63 | 7.63 | 7.43 | 0 | 455,300 | -3.4 |
| 04/12/2025 |
7.57
|
11,110,600 | 7.49 | 7.61 | 7.49 | 185,000 | 225,800 | -0.3 |
| 03/12/2025 |
7.51
|
14,337,300 | 7.45 | 7.54 | 7.39 | 1,123,400 | 293,700 | 6.2 |
| 02/12/2025 |
7.44
|
9,145,900 | 7.52 | 7.52 | 7.30 | 58,500 | 670,100 | -4.5 |
| 01/12/2025 |
7.50
|
10,374,700 | 7.53 | 7.58 | 7.45 | 0 | 488,700 | -3.7 |
| 28/11/2025 |
7.51
|
15,650,300 | 7.58 | 7.58 | 7.38 | 395,800 | 892,300 | -3.8 |
| 27/11/2025 |
7.54
|
13,660,800 | 7.50 | 7.64 | 7.48 | 260,500 | 1,209,200 | -7.2 |
| 26/11/2025 |
7.49
|
13,791,500 | 7.63 | 7.63 | 7.47 | 82,100 | 889,400 | -6.1 |
| 25/11/2025 |
7.58
|
11,314,800 | 7.78 | 7.80 | 7.51 | 223,000 | 519,200 | -2.3 |
| 24/11/2025 |
7.76
|
16,673,100 | 7.56 | 7.79 | 7.56 | 2,788,300 | 222,600 | 19.8 |
| 21/11/2025 |
7.56
|
9,953,100 | 7.52 | 7.56 | 7.40 | 2,198,600 | 86,000 | 15.8 |
| 20/11/2025 |
7.55
|
8,627,600 | 7.60 | 7.60 | 7.45 | 408,000 | 428,900 | -0.2 |
| 19/11/2025 |
7.57
|
7,914,600 | 7.71 | 7.72 | 7.45 | 50,100 | 763,000 | -5.4 |
| 18/11/2025 |
7.72
|
8,679,400 | 7.69 | 7.79 | 7.60 | 73,200 | 279,600 | -1.6 |
| 17/11/2025 |
7.79
|
16,141,500 | 7.65 | 7.98 | 7.60 | 371,700 | 1,737,600 | -10.7 |
| 14/11/2025 |
7.60
|
10,096,700 | 7.50 | 7.64 | 7.45 | 1,090,700 | 25,500 | 8.0 |
| 13/11/2025 |
7.50
|
6,328,200 | 7.69 | 7.69 | 7.50 | 48,600 | 121,400 | -0.6 |
| 12/11/2025 |
7.69
|
13,798,800 | 7.30 | 7.69 | 7.22 | 2,058,900 | 280,800 | 13.3 |
| 11/11/2025 |
7.20
|
10,706,600 | 7.58 | 7.58 | 7.20 | 0 | 583,400 | -4.3 |
| 10/11/2025 |
7.61
|
12,572,000 | 7.56 | 7.86 | 7.49 | 146,900 | 823,700 | -5.2 |
| 07/11/2025 |
7.86
|
15,764,000 | 8.05 | 8.05 | 7.68 | 224,500 | 2,387,300 | -17.0 |
| 06/11/2025 |
8.20
|
14,881,100 | 8.03 | 8.20 | 7.75 | 515,200 | 866,400 | -2.8 |
| 05/11/2025 |
8.20
|
15,062,700 | 8.70 | 8.70 | 8.16 | 177,900 | 2,496,800 | -19.5 |
| 04/11/2025 |
8.70
|
43,208,400 | 8.30 | 8.70 | 7.73 | 2,947,200 | 2,127,000 | 6.2 |
| 03/11/2025 |
8.31
|
19,978,300 | 8.57 | 8.70 | 8.05 | 1,228,100 | 2,538,900 | -11.1 |
| 31/10/2025 |
8.50
|
25,283,800 | 8.30 | 8.76 | 7.95 | 871,600 | 931,000 | -0.7 |
| 30/10/2025 |
8.20
|
30,706,900 | 7.96 | 8.20 | 7.82 | 2,680,900 | 1,174,800 | 12.0 |
| 29/10/2025 |
7.67
|
31,003,900 | 7.15 | 7.67 | 7.09 | 3,082,500 | 1,022,500 | 15.2 |
| 28/10/2025 |
7.17
|
20,584,600 | 7.10 | 7.20 | 6.94 | 882,000 | 2,152,500 | -9.1 |
| 27/10/2025 |
7.15
|
15,179,900 | 7.25 | 7.30 | 6.95 | 441,300 | 1,156,100 | -5.1 |
| 24/10/2025 |
7.14
|
16,570,900 | 7.01 | 7.15 | 6.90 | 791,000 | 1,690,200 | -6.3 |
| 23/10/2025 |
7.10
|
14,008,100 | 7.15 | 7.16 | 7.04 | 350,900 | 254,400 | 0.7 |
| 22/10/2025 |
7.11
|
12,787,300 | 7.18 | 7.18 | 6.92 | 396,700 | 316,300 | 0.5 |
| 21/10/2025 |
6.90
|
19,033,800 | 6.65 | 6.95 | 6.51 | 1,977,600 | 1,082,000 | 5.8 |
| 20/10/2025 |
6.51
|
12,178,600 | 7 | 7.19 | 6.51 | 1,196,300 | 833,000 | 2.4 |
| 17/10/2025 |
7
|
15,264,400 | 7.03 | 7.05 | 6.90 | 181,900 | 790,300 | -4.3 |
| 16/10/2025 |
7.05
|
16,674,400 | 7.15 | 7.21 | 7.05 | 901,000 | 288,900 | 4.4 |