| 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) |
-0.70 | -11.67% | 736,900 | 300 | 0.0 |
5.30
6.30
5.30
|
|
2 tháng
(2026-01-12) |
-0.90 | -14.52% | 957,700 | 600 | 0.0 |
5.30
6.50
5.30
|
|
3 tháng
(2025-12-15) |
-1 | -15.87% | 1,460,100 | -9,400 | -0.1 |
5.30
6.50
5.30
|
|
6 tháng
(2025-09-15) |
-0.30 | -5.36% | 8,470,900 | -17,500 | -0.1 |
5.30
6.90
5.30
|
|
12 tháng
(2025-03-18) |
-7.70 | -59.23% | 33,203,800 | 6,800 | 0.0 |
5.30
13.40
5.30
|
|
24 tháng
(2024-03-25) |
-1.40 | -20.90% | 50,292,883 | -497,542 | -5.5 |
5.30
15.90
5.30
|
|
36 tháng
(2023-03-29) |
-1.49 | -21.89% | 57,008,927 | -390,173 | -4.6 |
5.30
15.90
5.30
|
|
60 tháng
(2021-04-08) |
-6.98 | -56.84% | 77,743,901 | -256,397 | -2.8 |
5.30
15.90
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2026 |
5.30
|
44,500 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 13/03/2026 |
5.30
|
30,400 | 5.30 | 5.40 | 5.10 | 1,100 | 0 | 0.0 |
| 12/03/2026 |
5.30
|
89,500 | 5.60 | 5.60 | 5.30 | 500 | 0 | 0.0 |
| 11/03/2026 |
5.80
|
137,300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 10/03/2026 |
5.90
|
304,600 | 5.80 | 6.10 | 5.30 | 0 | 0 | 0 |
| 09/03/2026 |
5.80
|
9,700 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 06/03/2026 |
6
|
6,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 05/03/2026 |
6
|
900 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/03/2026 |
5.90
|
25,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 03/03/2026 |
5.90
|
22,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/03/2026 |
6
|
30,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/02/2026 |
6.10
|
16,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/02/2026 |
6
|
9,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 25/02/2026 |
6
|
34,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 24/02/2026 |
6.20
|
7,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 23/02/2026 |
6.30
|
500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/02/2026 |
6.20
|
21,300 | 6 | 6.30 | 6 | 0 | 100 | -0.0 |
| 12/02/2026 |
6
|
11,000 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 11/02/2026 |
6
|
10,500 | 6 | 6.10 | 6 | 0 | 100 | -0.0 |
| 10/02/2026 |
5.90
|
4,400 | 6.10 | 6.20 | 5.90 | 0 | 100 | -0.0 |
| 09/02/2026 |
6
|
12,100 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 06/02/2026 |
5.90
|
6,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/02/2026 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/02/2026 |
5.90
|
9,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 03/02/2026 |
6
|
7,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 02/02/2026 |
6.10
|
4,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/01/2026 |
5.90
|
10,900 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 29/01/2026 |
5.80
|
2,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/01/2026 |
6
|
3,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 27/01/2026 |
6
|
6,200 | 6 | 6.20 | 5.90 | 400 | 0 | 0.0 |
| 26/01/2026 |
6.10
|
7,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/01/2026 |
5.70
|
26,700 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
| 22/01/2026 |
6
|
20,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 21/01/2026 |
6.20
|
13,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 20/01/2026 |
6.20
|
17,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/01/2026 |
6.30
|
5,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/01/2026 |
6.30
|
3,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/01/2026 |
6.40
|
2,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/01/2026 |
6.50
|
6,900 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/01/2026 |
6.40
|
41,500 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/01/2026 |
6.20
|
7,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/01/2026 |
6.30
|
200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2026 |
6.30
|
15,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/01/2026 |
6.40
|
12,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/01/2026 |
6.20
|
31,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/01/2026 |
6.20
|
19,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 31/12/2025 |
6.30
|
22,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 30/12/2025 |
6.30
|
8,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 29/12/2025 |
6.30
|
29,500 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 26/12/2025 |
6.30
|
30,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 25/12/2025 |
6.30
|
6,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 24/12/2025 |
6.30
|
25,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/12/2025 |
6.30
|
37,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 22/12/2025 |
6.30
|
25,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/12/2025 |
6.30
|
10,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 18/12/2025 |
6.40
|
22,900 | 6.40 | 6.50 | 6.30 | 0 | 10,000 | -0.1 |
| 17/12/2025 |
6.40
|
115,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/12/2025 |
6.40
|
19,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 15/12/2025 |
6.30
|
70,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/12/2025 |
6.40
|
104,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/12/2025 |
6.50
|
17,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 10/12/2025 |
6.50
|
73,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 09/12/2025 |
6.50
|
80,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 08/12/2025 |
6.60
|
4,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/12/2025 |
6.70
|
16,000 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 04/12/2025 |
6.50
|
36,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/12/2025 |
6.60
|
9,100 | 6.60 | 6.70 | 6.60 | 1,000 | 0 | 0.0 |
| 02/12/2025 |
6.60
|
49,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 01/12/2025 |
6.50
|
26,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/11/2025 |
6.50
|
137,000 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 27/11/2025 |
6.40
|
46,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 26/11/2025 |
6.50
|
24,500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 25/11/2025 |
6.70
|
132,000 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
| 24/11/2025 |
6.60
|
45,700 | 6.40 | 6.60 | 6.30 | 0 | 2,100 | -0.0 |
| 21/11/2025 |
6.40
|
17,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 20/11/2025 |
6.40
|
21,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/11/2025 |
6.30
|
68,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/11/2025 |
6.20
|
18,700 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 17/11/2025 |
6.40
|
14,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/11/2025 |
6.30
|
17,200 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 13/11/2025 |
6.20
|
12,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/11/2025 |
6.40
|
16,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/11/2025 |
6.30
|
197,500 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 10/11/2025 |
6
|
27,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 07/11/2025 |
6.40
|
31,100 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 06/11/2025 |
6.40
|
12,000 | 6.70 | 6.70 | 6.30 | 2,000 | 0 | 0.0 |
| 05/11/2025 |
6.50
|
63,300 | 6.40 | 6.90 | 6.40 | 0 | 100 | -0.0 |
| 04/11/2025 |
6.40
|
41,000 | 6.60 | 6.60 | 6.20 | 0 | 100 | -0.0 |
| 03/11/2025 |
6.60
|
227,800 | 6 | 6.60 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
6
|
100,500 | 6.20 | 6.20 | 5.80 | 300 | 0 | 0.0 |
| 30/10/2025 |
6.30
|
74,900 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 29/10/2025 |
6.90
|
441,200 | 6.40 | 7 | 6.40 | 0 | 100 | -0.0 |
| 28/10/2025 |
6.40
|
279,600 | 5.90 | 6.40 | 5.80 | 0 | 2,100 | -0.0 |
| 27/10/2025 |
5.90
|
35,700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/10/2025 |
5.90
|
22,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 23/10/2025 |
5.80
|
13,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/10/2025 |
5.80
|
24,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/10/2025 |
5.90
|
130,600 | 5.90 | 5.90 | 5.70 | 100 | 1,200 | -0.0 |
| 20/10/2025 |
5.80
|
89,200 | 6 | 6.30 | 5.80 | 500 | 100 | 0.0 |
| 17/10/2025 |
6.10
|
27,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/10/2025 |
6
|
75,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |