| 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) |
-0.63 | -10.18% | 905,100 | -15,300 | -0.1 |
5.47
6.20
5.53
|
|
2 tháng
(2026-01-12) |
-0.44 | -7.33% | 4,361,900 | -27,900 | -0.2 |
5.47
6.69
5.53
|
|
3 tháng
(2025-12-15) |
-0.45 | -7.49% | 11,726,000 | -4,000 | -0.0 |
5.47
6.69
5.53
|
|
6 tháng
(2025-09-15) |
1.31 | 30.82% | 40,364,400 | -14,700 | -0.1 |
4.24
6.69
5.53
|
|
12 tháng
(2025-03-18) |
2.49 | 81.11% | 68,673,200 | -168,090 | -0.6 |
2.97
6.69
5.53
|
|
24 tháng
(2024-03-25) |
1.66 | 42.56% | 87,549,000 | -680,708 | -2.2 |
2.40
6.69
5.53
|
|
36 tháng
(2023-03-29) |
2.17 | 64.01% | 164,681,200 | -641,618 | -2.1 |
2.40
6.69
5.53
|
|
60 tháng
(2021-04-08) |
-1.69 | -23.31% | 309,214,800 | -855,476 | -6.4 |
2
15.15
5.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2026 |
5.53
|
61,700 | 5.54 | 5.54 | 5.38 | 0 | 0 | 0 |
| 12/03/2026 |
5.56
|
65,100 | 5.58 | 5.58 | 5.40 | 0 | 400 | -0.0 |
| 11/03/2026 |
5.54
|
98,100 | 5.56 | 5.56 | 5.40 | 0 | 100 | -0.0 |
| 10/03/2026 |
5.55
|
33,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 09/03/2026 |
5.47
|
98,500 | 5.86 | 5.86 | 5.47 | 0 | 0 | 0 |
| 06/03/2026 |
5.88
|
17,300 | 5.73 | 5.88 | 5.53 | 0 | 0 | 0 |
| 05/03/2026 |
5.75
|
76,500 | 5.60 | 5.87 | 5.55 | 5,900 | 0 | 0.0 |
| 04/03/2026 |
5.87
|
16,000 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
| 03/03/2026 |
5.89
|
56,900 | 5.99 | 5.99 | 5.89 | 0 | 0 | 0 |
| 02/03/2026 |
5.99
|
32,600 | 5.68 | 6.05 | 5.68 | 0 | 0 | 0 |
| 27/02/2026 |
6.09
|
23,000 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 26/02/2026 |
6.10
|
123,000 | 6.16 | 6.18 | 5.90 | 7,700 | 700 | 0.0 |
| 25/02/2026 |
6.18
|
21,200 | 6.19 | 6.19 | 6.08 | 0 | 3,000 | -0.0 |
| 24/02/2026 |
6.19
|
17,900 | 6.10 | 6.38 | 6.10 | 0 | 4,500 | -0.0 |
| 23/02/2026 |
6.19
|
37,600 | 6.20 | 6.35 | 6.18 | 600 | 12,800 | -0.1 |
| 13/02/2026 |
6.20
|
89,300 | 6.10 | 6.20 | 6 | 0 | 4,100 | -0.0 |
| 12/02/2026 |
6.18
|
62,100 | 6.06 | 6.20 | 6.06 | 0 | 1,200 | -0.0 |
| 11/02/2026 |
6.19
|
36,900 | 6.09 | 6.20 | 6 | 0 | 2,700 | -0.0 |
| 10/02/2026 |
6.14
|
66,900 | 6.19 | 6.20 | 5.98 | 0 | 2,700 | -0.0 |
| 09/02/2026 |
6.25
|
41,300 | 5.91 | 6.33 | 5.91 | 0 | 9,600 | -0.1 |
| 06/02/2026 |
6.32
|
82,500 | 6.10 | 6.48 | 6.10 | 0 | 9,600 | -0.1 |
| 05/02/2026 |
6.49
|
31,100 | 6.26 | 6.56 | 6.20 | 0 | 0 | 0 |
| 04/02/2026 |
6.57
|
28,100 | 6.45 | 6.59 | 6.30 | 0 | 3,000 | -0.0 |
| 03/02/2026 |
6.60
|
37,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 02/02/2026 |
6.69
|
82,600 | 6.76 | 6.76 | 6.35 | 2,200 | 0 | 0.0 |
| 30/01/2026 |
6.54
|
300,600 | 6.60 | 6.60 | 6.35 | 0 | 0 | 0 |
| 29/01/2026 |
6.52
|
174,700 | 6.50 | 6.55 | 6.25 | 0 | 0 | 0 |
| 28/01/2026 |
6.38
|
107,400 | 6.22 | 6.39 | 6.22 | 0 | 0 | 0 |
| 27/01/2026 |
6.38
|
68,600 | 6 | 6.38 | 6 | 0 | 0 | 0 |
| 26/01/2026 |
6.32
|
464,900 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 23/01/2026 |
6.28
|
132,800 | 6.30 | 6.30 | 6.22 | 0 | 0 | 0 |
| 22/01/2026 |
6.30
|
209,600 | 6.28 | 6.43 | 6.20 | 0 | 0 | 0 |
| 21/01/2026 |
6.28
|
272,400 | 6.16 | 6.50 | 6.16 | 0 | 0 | 0 |
| 20/01/2026 |
6.29
|
176,700 | 6.22 | 6.34 | 6.06 | 0 | 0 | 0 |
| 19/01/2026 |
6.20
|
349,600 | 5.92 | 6.25 | 5.92 | 22,300 | 0 | 0.1 |
| 16/01/2026 |
5.92
|
227,600 | 5.96 | 6.15 | 5.92 | 0 | 0 | 0 |
| 15/01/2026 |
5.92
|
54,700 | 5.88 | 6 | 5.86 | 0 | 0 | 0 |
| 14/01/2026 |
5.88
|
176,200 | 5.80 | 6 | 5.80 | 7,600 | 0 | 0.0 |
| 13/01/2026 |
5.98
|
236,600 | 6.07 | 6.09 | 5.91 | 0 | 0 | 0 |
| 12/01/2026 |
6
|
134,000 | 5.68 | 6 | 5.68 | 0 | 19,800 | -0.1 |
| 09/01/2026 |
5.88
|
388,500 | 5.88 | 5.99 | 5.60 | 0 | 0 | 0 |
| 08/01/2026 |
5.88
|
160,400 | 5.90 | 6.23 | 5.88 | 12,000 | 19,500 | -0.0 |
| 07/01/2026 |
5.88
|
673,400 | 6.18 | 6.18 | 5.74 | 2,000 | 0 | 0.0 |
| 06/01/2026 |
6.17
|
257,200 | 6.19 | 6.25 | 6.17 | 32,400 | 0 | 0.2 |
| 05/01/2026 |
6.17
|
464,300 | 6.14 | 6.24 | 6.14 | 19,500 | 0 | 0.1 |
| 31/12/2025 |
6.11
|
445,800 | 6.34 | 6.38 | 6.10 | 0 | 0 | 0 |
| 30/12/2025 |
6.34
|
262,300 | 6.55 | 6.55 | 6.20 | 0 | 0 | 0 |
| 29/12/2025 |
6.34
|
299,000 | 6.28 | 6.69 | 6.20 | 0 | 13,900 | -0.1 |
| 26/12/2025 |
6.26
|
187,200 | 6.25 | 6.35 | 5.90 | 0 | 24,400 | -0.2 |
| 25/12/2025 |
6.30
|
162,500 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 |
| 24/12/2025 |
6.39
|
112,900 | 6.33 | 6.39 | 6.20 | 2,800 | 0 | 0.0 |
| 23/12/2025 |
6.33
|
627,600 | 6.21 | 6.41 | 6.20 | 13,400 | 0 | 0.1 |
| 22/12/2025 |
6.22
|
301,700 | 6.46 | 6.46 | 6.20 | 0 | 0 | 0 |
| 19/12/2025 |
6.46
|
436,800 | 6.54 | 6.59 | 6.21 | 22,100 | 0 | 0.1 |
| 18/12/2025 |
6.38
|
708,900 | 6.01 | 6.42 | 6.01 | 0 | 27,900 | -0.2 |
| 17/12/2025 |
6
|
1,208,100 | 5.60 | 6 | 5.57 | 0 | 10,600 | -0.1 |
| 16/12/2025 |
5.61
|
337,100 | 6.01 | 6.01 | 5.60 | 0 | 0 | 0 |
| 15/12/2025 |
6.01
|
330,400 | 5.70 | 6.01 | 5.33 | 18,500 | 2,500 | 0.1 |
| 12/12/2025 |
5.72
|
424,600 | 5.67 | 5.86 | 5.60 | 0 | 3,000 | -0.0 |
| 11/12/2025 |
5.88
|
302,500 | 5.61 | 5.88 | 5.50 | 17,100 | 500 | 0.1 |
| 10/12/2025 |
5.68
|
712,000 | 6.10 | 6.10 | 5.60 | 0 | 13,000 | -0.1 |
| 09/12/2025 |
5.96
|
939,600 | 6.68 | 6.68 | 5.85 | 8,000 | 0 | 0.1 |
| 08/12/2025 |
6.27
|
1,009,500 | 5.92 | 6.27 | 5.92 | 0 | 0 | 0 |
| 05/12/2025 |
5.86
|
1,538,500 | 5.80 | 6.20 | 5.69 | 13,400 | 10,000 | 0.0 |
| 04/12/2025 |
5.80
|
145,500 | 5.80 | 5.90 | 5.76 | 0 | 7,000 | -0.0 |
| 03/12/2025 |
5.89
|
222,600 | 6 | 6.05 | 5.75 | 600 | 900 | -0.0 |
| 02/12/2025 |
5.79
|
484,900 | 5.92 | 6 | 5.67 | 8,700 | 8,700 | -0.0 |
| 01/12/2025 |
6
|
563,100 | 6.16 | 6.24 | 5.94 | 8,300 | 3,200 | 0.0 |
| 28/11/2025 |
6.18
|
411,200 | 6.26 | 6.29 | 6 | 900 | 8,500 | -0.0 |
| 27/11/2025 |
6.26
|
1,257,900 | 6.25 | 6.46 | 6.03 | 8,200 | 11,400 | -0.0 |
| 26/11/2025 |
6.25
|
547,700 | 6.20 | 6.25 | 5.77 | 3,600 | 7,000 | -0.0 |
| 25/11/2025 |
6.20
|
1,849,700 | 6.48 | 6.48 | 6.06 | 8,600 | 1,000 | 0.0 |
| 24/11/2025 |
6.06
|
397,700 | 5.96 | 6.06 | 5.94 | 11,400 | 0 | 0.1 |
| 21/11/2025 |
5.67
|
1,150,100 | 5.25 | 5.67 | 5.25 | 0 | 0 | 0 |
| 20/11/2025 |
5.30
|
229,900 | 5.25 | 5.30 | 5.16 | 0 | 0 | 0 |
| 19/11/2025 |
5.25
|
160,800 | 5.22 | 5.25 | 5.15 | 0 | 0 | 0 |
| 18/11/2025 |
5.25
|
103,100 | 5.20 | 5.26 | 5.16 | 0 | 0 | 0 |
| 17/11/2025 |
5.25
|
91,100 | 5.25 | 5.29 | 5.15 | 0 | 0 | 0 |
| 14/11/2025 |
5.25
|
344,000 | 5.15 | 5.29 | 5.13 | 2,000 | 0 | 0.0 |
| 13/11/2025 |
5.15
|
228,100 | 5.22 | 5.23 | 5.12 | 0 | 0 | 0 |
| 12/11/2025 |
5.20
|
292,300 | 4.95 | 5.20 | 4.95 | 0 | 0 | 0 |
| 11/11/2025 |
4.95
|
146,300 | 4.91 | 4.95 | 4.85 | 0 | 0 | 0 |
| 10/11/2025 |
4.91
|
273,200 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 07/11/2025 |
4.95
|
353,400 | 5.01 | 5.04 | 4.90 | 0 | 0 | 0 |
| 06/11/2025 |
5.03
|
97,200 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
| 05/11/2025 |
5.03
|
430,200 | 4.90 | 5.09 | 4.86 | 0 | 0 | 0 |
| 04/11/2025 |
4.90
|
425,000 | 4.74 | 5 | 4.65 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
185,400 | 4.58 | 4.87 | 4.58 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
254,900 | 4.70 | 4.86 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.79
|
51,900 | 4.86 | 4.88 | 4.73 | 0 | 10,400 | -0.0 |
| 29/10/2025 |
4.75
|
64,000 | 4.70 | 4.77 | 4.65 | 0 | 0 | 0 |
| 28/10/2025 |
4.66
|
131,000 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 |
| 27/10/2025 |
4.71
|
311,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/10/2025 |
4.75
|
173,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.76
|
153,000 | 4.69 | 4.76 | 4.55 | 0 | 0 | 0 |
| 22/10/2025 |
4.69
|
67,800 | 4.45 | 4.76 | 4.45 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
199,100 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 |
| 20/10/2025 |
4.48
|
250,800 | 4.81 | 4.82 | 4.48 | 0 | 17,100 | -0.1 |
| 17/10/2025 |
4.80
|
205,200 | 4.90 | 4.90 | 4.71 | 0 | 0 | 0 |
| 16/10/2025 |
4.84
|
267,800 | 4.69 | 4.84 | 4.57 | 0 | 0 | 0 |