| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.40 | -6.25% | 1,620,500 | -21,800 | 0 |
5.90
6.50
6
|
|
2 tháng
(2026-04-13) |
-0.70 | -10.45% | 3,060,700 | 4,200 | 0 |
5.90
6.70
6
|
|
3 tháng
(2026-03-16) |
-0.80 | -11.76% | 5,384,900 | -24,700 | -0.4 |
5.90
6.90
6
|
|
6 tháng
(2025-12-15) |
0 | 0% | 19,329,100 | -49,500 | -0.8 |
5.90
9.30
6
|
|
12 tháng
(2025-06-17) |
-1 | -14.29% | 28,268,600 | 62,500 | -0.1 |
5.90
9.30
6
|
|
24 tháng
(2024-06-24) |
-2.21 | -26.94% | 46,260,296 | -19,125 | -0.8 |
5.90
9.30
6
|
|
36 tháng
(2023-06-28) |
-3.31 | -35.54% | 70,224,668 | 643,575 | 5.7 |
5.90
9.95
6
|
|
60 tháng
(2021-07-08) |
-1.60 | -21.03% | 257,058,699 | 1,768,170 | 16.0 |
4.87
16.58
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2026 |
6
|
16,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/06/2026 |
6
|
19,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 10/06/2026 |
6
|
101,000 | 6 | 6 | 5.90 | 0 | 7,500 | 0 |
| 09/06/2026 |
5.90
|
68,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/06/2026 |
6.10
|
68,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/06/2026 |
6.10
|
45,600 | 6.10 | 6.10 | 6 | 0 | 500 | 0 |
| 04/06/2026 |
6.10
|
54,400 | 6.10 | 6.10 | 6 | 0 | 8,300 | 0 |
| 03/06/2026 |
6.10
|
49,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 02/06/2026 |
6.10
|
57,100 | 6.20 | 6.20 | 6 | 0 | 1,500 | 0 |
| 01/06/2026 |
6.10
|
60,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 29/05/2026 |
6.20
|
65,200 | 6.10 | 6.20 | 6 | 0 | 300 | 0 |
| 28/05/2026 |
6
|
44,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 27/05/2026 |
6.20
|
38,700 | 6.10 | 6.20 | 6 | 0 | 1,400 | 0 |
| 26/05/2026 |
6.10
|
75,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/05/2026 |
6
|
23,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 22/05/2026 |
6
|
104,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 21/05/2026 |
6.10
|
64,400 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 20/05/2026 |
6.30
|
144,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 19/05/2026 |
6.20
|
138,400 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 18/05/2026 |
6.50
|
139,500 | 6.30 | 6.60 | 6.30 | 0 | 2,500 | 0 |
| 15/05/2026 |
6.30
|
69,900 | 6.40 | 6.40 | 6.20 | 200 | 0 | 0 |
| 14/05/2026 |
6.30
|
56,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/05/2026 |
6.40
|
129,100 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/05/2026 |
6.30
|
38,300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/05/2026 |
6.20
|
41,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/05/2026 |
6.20
|
61,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/05/2026 |
6.20
|
59,800 | 6.20 | 6.30 | 6.10 | 100 | 0 | 0 |
| 06/05/2026 |
6.20
|
44,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/05/2026 |
6.40
|
165,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/05/2026 |
6.30
|
54,700 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 29/04/2026 |
6.40
|
51,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/04/2026 |
6.40
|
120,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/04/2026 |
6.50
|
53,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/04/2026 |
6.40
|
105,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/04/2026 |
6.50
|
35,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/04/2026 |
6.50
|
114,500 | 6.50 | 6.70 | 6.50 | 26,900 | 1,000 | 0 |
| 20/04/2026 |
6.60
|
55,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/04/2026 |
6.50
|
171,100 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/04/2026 |
6.50
|
63,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/04/2026 |
6.60
|
128,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 14/04/2026 |
6.70
|
42,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 13/04/2026 |
6.70
|
32,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/04/2026 |
6.70
|
156,400 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 09/04/2026 |
6.60
|
82,400 | 6.70 | 6.80 | 6.60 | 200 | 0 | 0 |
| 08/04/2026 |
6.70
|
118,500 | 6.60 | 6.70 | 6.60 | 1,000 | 0 | 0 |
| 07/04/2026 |
6.60
|
25,700 | 6.60 | 6.70 | 6.50 | 0 | 300 | 0.0 |
| 06/04/2026 |
6.60
|
72,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/04/2026 |
6.70
|
20,500 | 6.70 | 6.70 | 6.60 | 47,000 | 115,000 | -0.6 |
| 02/04/2026 |
6.70
|
58,900 | 6.70 | 6.80 | 6.60 | 6,000 | 8,700 | -0.0 |
| 01/04/2026 |
6.70
|
141,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 31/03/2026 |
6.70
|
90,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/03/2026 |
6.70
|
91,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/03/2026 |
6.60
|
198,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/03/2026 |
6.60
|
69,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/03/2026 |
6.70
|
109,800 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/03/2026 |
6.60
|
73,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/03/2026 |
6.50
|
183,900 | 6.70 | 6.70 | 6.50 | 23,000 | 0 | 0.2 |
| 20/03/2026 |
6.70
|
118,800 | 7 | 7 | 6.60 | 18,500 | 3,600 | 0.1 |
| 19/03/2026 |
6.90
|
121,400 | 6.90 | 7.10 | 6.80 | 18,500 | 3,600 | 0.1 |
| 18/03/2026 |
6.90
|
239,800 | 6.70 | 7 | 6.70 | 0 | 11,600 | -0.1 |
| 17/03/2026 |
6.70
|
111,700 | 6.80 | 7 | 6.70 | 4,600 | 4,900 | -0.0 |
| 16/03/2026 |
6.80
|
238,900 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 13/03/2026 |
7
|
550,900 | 7.50 | 7.60 | 6.90 | 11,600 | 11,600 | -0.0 |
| 12/03/2026 |
7.30
|
355,600 | 7.60 | 7.60 | 7.10 | 4,900 | 4,900 | -0.0 |
| 11/03/2026 |
7.40
|
190,800 | 7 | 7.60 | 7 | 12,900 | 0 | 0.1 |
| 10/03/2026 |
7
|
245,700 | 7.20 | 7.70 | 6.70 | 26,900 | 5,800 | 0.2 |
| 09/03/2026 |
7.20
|
757,200 | 8 | 8.80 | 7.20 | 26,900 | 5,800 | 0.2 |
| 06/03/2026 |
8
|
578,500 | 8.70 | 8.70 | 7.80 | 31,000 | 1,000 | 0.3 |
| 05/03/2026 |
8.60
|
471,000 | 9.40 | 9.60 | 8.50 | 47,000 | 115,000 | -0.6 |
| 04/03/2026 |
9.30
|
1,233,900 | 9.30 | 9.40 | 8.60 | 12,300 | 67,700 | -0.5 |
| 03/03/2026 |
8.60
|
1,154,900 | 8.50 | 8.60 | 8.20 | 0 | 17,600 | -0.1 |
| 02/03/2026 |
7.90
|
669,800 | 7.40 | 7.90 | 7.30 | 11,300 | 11,900 | -0.0 |
| 27/02/2026 |
7.20
|
283,400 | 7 | 7.40 | 7 | 200 | 0 | 0.0 |
| 26/02/2026 |
6.90
|
44,900 | 6.90 | 7 | 6.80 | 3,100 | 3,300 | -0.0 |
| 25/02/2026 |
6.90
|
148,700 | 7 | 7.10 | 6.80 | 1,200 | 1,200 | -0.0 |
| 24/02/2026 |
7
|
62,600 | 7.10 | 7.10 | 6.70 | 7,600 | 4,000 | 0.0 |
| 23/02/2026 |
7
|
100,700 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 13/02/2026 |
6.70
|
43,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 12/02/2026 |
6.60
|
19,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/02/2026 |
6.60
|
24,400 | 6.60 | 6.70 | 6.60 | 6,200 | 4,200 | 0.0 |
| 10/02/2026 |
6.50
|
87,300 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
| 09/02/2026 |
6.80
|
40,000 | 6.80 | 6.90 | 6.70 | 4,400 | 7,200 | -0.0 |
| 06/02/2026 |
6.70
|
237,600 | 6.90 | 7 | 6.70 | 26,000 | 8,600 | 0.1 |
| 05/02/2026 |
6.90
|
159,400 | 7.30 | 7.30 | 6.90 | 26,000 | 8,600 | 0.1 |
| 04/02/2026 |
7.20
|
160,100 | 7.40 | 7.40 | 7.10 | 11,300 | 11,900 | -0.0 |
| 03/02/2026 |
7.40
|
246,900 | 7.50 | 7.60 | 7.30 | 9,400 | 0 | 0.1 |
| 02/02/2026 |
7.40
|
308,400 | 7.20 | 7.40 | 6.90 | 9,400 | 0 | 0.1 |
| 30/01/2026 |
7.30
|
222,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 29/01/2026 |
7.20
|
115,900 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 28/01/2026 |
7.20
|
118,900 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 27/01/2026 |
7.10
|
107,500 | 7.20 | 7.20 | 7 | 16,400 | 0 | 0.1 |
| 26/01/2026 |
7
|
250,500 | 6.80 | 7.10 | 6.80 | 6,200 | 2,100 | 0.0 |
| 23/01/2026 |
6.70
|
57,100 | 7.20 | 7.20 | 6.70 | 0 | 2,100 | -0.0 |
| 22/01/2026 |
7.10
|
102,400 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 21/01/2026 |
7
|
209,700 | 6.90 | 7 | 6.70 | 2,100 | 1,200 | 0.0 |
| 20/01/2026 |
6.90
|
245,400 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 19/01/2026 |
7.30
|
72,000 | 7.30 | 7.60 | 7.10 | 2,100 | 0 | 0.0 |
| 16/01/2026 |
7.30
|
381,400 | 7.30 | 7.70 | 7.20 | 1,200 | 8,300 | -0.1 |
| 15/01/2026 |
7.30
|
199,400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 14/01/2026 |
7.40
|
466,400 | 7.50 | 7.80 | 7.40 | 200 | 0 | 0.0 |