| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.25 | 3.83% | 3,408,700 | -28,500 | 0 |
6.52
7.22
6.76
|
|
2 tháng
(2026-03-02) |
0.01 | 0.15% | 7,833,200 | -33,800 | -0.1 |
6.05
7.22
6.76
|
|
3 tháng
(2026-01-29) |
-0.45 | -6.23% | 10,594,500 | -74,800 | -0.4 |
6.05
7.26
6.76
|
|
6 tháng
(2025-10-31) |
-0.85 | -11.15% | 31,443,500 | -485,700 | -3.5 |
6.05
8.10
6.76
|
|
12 tháng
(2025-05-05) |
0.54 | 8.67% | 147,609,700 | -193,600 | 0.3 |
6.05
10.50
6.76
|
|
24 tháng
(2024-05-09) |
0.58 | 9.37% | 306,939,100 | -647,682 | -2.9 |
6
10.50
6.76
|
|
36 tháng
(2023-05-15) |
0.07 | 1.04% | 510,987,500 | -941,132 | -4.6 |
6
10.50
6.76
|
|
60 tháng
(2021-05-25) |
-2.44 | -26.50% | 1,178,725,400 | -1,034,539 | -7.8 |
5.56
26.71
6.76
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
6.76
|
90,800 | 6.77 | 6.85 | 6.71 | 300 | 700 | 0 |
| 28/04/2026 |
6.77
|
73,600 | 6.80 | 6.97 | 6.76 | 200 | 1,000 | 0 |
| 27/04/2026 |
6.81
|
58,200 | 6.81 | 6.94 | 6.75 | 100 | 1,000 | 0 |
| 24/04/2026 |
6.81
|
58,200 | 6.81 | 6.94 | 6.75 | 100 | 1,000 | 0 |
| 23/04/2026 |
6.83
|
71,500 | 6.83 | 6.88 | 6.81 | 0 | 500 | 0 |
| 22/04/2026 |
6.83
|
61,500 | 6.82 | 6.88 | 6.79 | 0 | 500 | 0 |
| 21/04/2026 |
6.82
|
149,700 | 6.78 | 6.89 | 6.78 | 0 | 5,100 | 0 |
| 20/04/2026 |
6.85
|
48,600 | 6.81 | 6.89 | 6.81 | 0 | 0 | 0 |
| 17/04/2026 |
6.83
|
19,800 | 6.94 | 6.94 | 6.83 | 5,500 | 600 | 0 |
| 16/04/2026 |
6.82
|
65,700 | 6.99 | 7.10 | 6.82 | 0 | 9,600 | 0 |
| 15/04/2026 |
6.90
|
100,200 | 7.01 | 7.02 | 6.90 | 5,500 | 3,000 | 0 |
| 14/04/2026 |
7
|
110,800 | 6.91 | 7 | 6.90 | 0 | 1,600 | 0 |
| 13/04/2026 |
6.91
|
151,600 | 7.06 | 7.06 | 6.91 | 1,800 | 0 | 0 |
| 10/04/2026 |
7.06
|
392,900 | 7.29 | 7.29 | 7.06 | 7,000 | 0 | 0 |
| 09/04/2026 |
7.07
|
227,800 | 7.19 | 7.30 | 6.88 | 0 | 11,000 | 0 |
| 08/04/2026 |
7.22
|
479,400 | 6.86 | 7.23 | 6.80 | 0 | 1,600 | 0 |
| 07/04/2026 |
6.76
|
206,500 | 7 | 7 | 6.76 | 1,900 | 0 | 0 |
| 06/04/2026 |
6.79
|
194,800 | 6.84 | 6.84 | 6.63 | 0 | 600 | 0 |
| 03/04/2026 |
6.80
|
27,800 | 6.98 | 6.98 | 6.78 | 0 | 3,000 | 0 |
| 02/04/2026 |
6.80
|
57,100 | 7.03 | 7.03 | 6.80 | 2,900 | 1,100 | 0 |
| 01/04/2026 |
7.03
|
203,700 | 7.12 | 7.12 | 6.97 | 0 | 6,800 | 0 |
| 31/03/2026 |
6.97
|
605,100 | 6.52 | 6.97 | 6.50 | 19,500 | 25,000 | 0 |
| 30/03/2026 |
6.52
|
44,200 | 6.50 | 6.56 | 6.40 | 0 | 0 | 0 |
| 27/03/2026 |
6.60
|
179,600 | 6.37 | 6.60 | 6.37 | 0 | 0 | 0 |
| 26/03/2026 |
6.36
|
61,500 | 6.49 | 6.49 | 6.36 | 0 | 0 | 0 |
| 25/03/2026 |
6.39
|
61,300 | 6.36 | 6.45 | 6.36 | 8,200 | 600 | 0 |
| 24/03/2026 |
6.36
|
32,900 | 6.30 | 6.44 | 6.30 | 2,300 | 0 | 0 |
| 23/03/2026 |
6.22
|
79,400 | 6.50 | 6.50 | 6.18 | 600 | 3,200 | 0 |
| 20/03/2026 |
6.50
|
74,000 | 6.51 | 6.56 | 6.50 | 1,100 | 1,900 | -0.0 |
| 19/03/2026 |
6.55
|
26,100 | 6.63 | 6.63 | 6.50 | 0 | 1,000 | -0.0 |
| 18/03/2026 |
6.64
|
116,600 | 6.72 | 6.75 | 6.60 | 0 | 500 | -0.0 |
| 17/03/2026 |
6.72
|
89,600 | 6.72 | 6.84 | 6.72 | 4,100 | 0 | 0.0 |
| 16/03/2026 |
6.72
|
196,800 | 6.70 | 6.75 | 6.68 | 0 | 0 | 0 |
| 13/03/2026 |
6.70
|
435,500 | 6.64 | 6.89 | 6.52 | 0 | 0 | 0 |
| 12/03/2026 |
6.60
|
207,000 | 6.45 | 6.64 | 6.44 | 500 | 0 | 0.0 |
| 11/03/2026 |
6.45
|
325,200 | 6.15 | 6.49 | 6.15 | 0 | 0 | 0 |
| 10/03/2026 |
6.15
|
346,500 | 6.08 | 6.30 | 6.05 | 0 | 0 | 0 |
| 09/03/2026 |
6.05
|
815,800 | 6.39 | 6.39 | 6.03 | 0 | 0 | 0 |
| 06/03/2026 |
6.48
|
124,700 | 6.58 | 6.67 | 6.48 | 0 | 0 | 0 |
| 05/03/2026 |
6.58
|
244,100 | 6.64 | 6.69 | 6.58 | 0 | 5,800 | -0.0 |
| 04/03/2026 |
6.61
|
300,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/03/2026 |
6.77
|
358,000 | 6.76 | 6.80 | 6.62 | 100 | 9,300 | -0.1 |
| 02/03/2026 |
6.76
|
349,400 | 6.60 | 6.89 | 6.60 | 200 | 100 | 0.0 |
| 27/02/2026 |
6.97
|
229,700 | 6.99 | 7 | 6.95 | 4,000 | 0 | 0.0 |
| 26/02/2026 |
6.98
|
147,400 | 7.02 | 7.02 | 6.95 | 100 | 0 | 0.0 |
| 25/02/2026 |
7.02
|
159,500 | 7.01 | 7.02 | 6.96 | 5,100 | 900 | 0.0 |
| 24/02/2026 |
6.95
|
266,100 | 7.01 | 7.03 | 6.95 | 5,700 | 1,300 | 0.0 |
| 23/02/2026 |
7.01
|
206,300 | 7.05 | 7.05 | 6.94 | 12,900 | 0 | 0.1 |
| 13/02/2026 |
6.95
|
133,500 | 7.07 | 7.07 | 6.95 | 100 | 1,000 | -0.0 |
| 12/02/2026 |
6.99
|
76,500 | 7.01 | 7.05 | 6.97 | 0 | 200 | -0.0 |
| 11/02/2026 |
7.01
|
186,700 | 7.09 | 7.09 | 6.95 | 100 | 0 | 0.0 |
| 10/02/2026 |
6.98
|
91,600 | 7 | 7 | 6.93 | 0 | 1,800 | -0.0 |
| 09/02/2026 |
6.98
|
93,500 | 7 | 7.12 | 6.90 | 0 | 31,400 | -0.2 |
| 06/02/2026 |
6.95
|
183,200 | 7.10 | 7.18 | 6.95 | 0 | 31,400 | -0.2 |
| 05/02/2026 |
7.10
|
277,600 | 7.36 | 7.36 | 7.10 | 100 | 1,400 | -0.0 |
| 04/02/2026 |
7.15
|
196,300 | 7.15 | 7.19 | 7.05 | 0 | 1,700 | -0.0 |
| 03/02/2026 |
7.15
|
210,000 | 7.29 | 7.29 | 7.12 | 200 | 100 | 0.0 |
| 02/02/2026 |
7.22
|
53,800 | 7.28 | 7.28 | 7.10 | 1,400 | 0 | 0.0 |
| 30/01/2026 |
7.26
|
144,100 | 7.25 | 7.33 | 7.23 | 300 | 0 | 0.0 |
| 29/01/2026 |
7.22
|
105,500 | 7.12 | 7.23 | 7.11 | 1,000 | 800 | 0.0 |
| 28/01/2026 |
7.12
|
119,800 | 7.13 | 7.20 | 7.09 | 14,000 | 5,900 | 0.1 |
| 27/01/2026 |
7.12
|
164,000 | 7.24 | 7.24 | 7.09 | 0 | 10,800 | -0.1 |
| 26/01/2026 |
7.11
|
243,000 | 7.35 | 7.35 | 7.10 | 200 | 21,100 | -0.2 |
| 23/01/2026 |
7.35
|
135,400 | 7.36 | 7.43 | 7.31 | 1,300 | 16,900 | -0.1 |
| 22/01/2026 |
7.40
|
179,900 | 7.50 | 7.50 | 7.35 | 8,900 | 0 | 0.1 |
| 21/01/2026 |
7.40
|
637,200 | 7.40 | 7.41 | 7.27 | 3,800 | 1,000 | 0.0 |
| 20/01/2026 |
7.40
|
356,200 | 7.30 | 7.40 | 7.30 | 8,100 | 0 | 0.1 |
| 19/01/2026 |
7.29
|
217,100 | 7.42 | 7.44 | 7.29 | 10,800 | 0 | 0.1 |
| 16/01/2026 |
7.40
|
605,400 | 7.30 | 7.44 | 7.27 | 6,700 | 0 | 0.0 |
| 15/01/2026 |
7.40
|
225,800 | 7.33 | 7.40 | 7.18 | 9,400 | 1,600 | 0.1 |
| 14/01/2026 |
7.33
|
463,700 | 7.33 | 7.33 | 7.16 | 900 | 10,700 | -0.1 |
| 13/01/2026 |
7.26
|
215,100 | 7.50 | 7.50 | 7.22 | 20,600 | 9,900 | 0.1 |
| 12/01/2026 |
7.25
|
276,500 | 7.26 | 7.38 | 7.02 | 8,700 | 23,600 | -0.1 |
| 09/01/2026 |
7.25
|
321,000 | 7.47 | 7.68 | 7.25 | 2,300 | 10,100 | -0.1 |
| 08/01/2026 |
7.52
|
273,500 | 7.57 | 7.88 | 7.52 | 11,600 | 3,700 | 0.1 |
| 07/01/2026 |
7.68
|
258,000 | 7.57 | 7.69 | 7.55 | 18,000 | 2,100 | 0.1 |
| 06/01/2026 |
7.60
|
196,700 | 7.71 | 7.71 | 7.45 | 8,800 | 24,700 | -0.1 |
| 05/01/2026 |
7.71
|
431,300 | 8 | 8 | 7.71 | 4,000 | 7,000 | -0.0 |
| 31/12/2025 |
8
|
1,818,400 | 7.95 | 8 | 7.80 | 0 | 1,900 | -0.0 |
| 30/12/2025 |
7.90
|
794,500 | 7.82 | 7.99 | 7.63 | 3,100 | 2,800 | 0.0 |
| 29/12/2025 |
7.80
|
342,400 | 7.60 | 7.80 | 7.60 | 18,200 | 800 | 0.1 |
| 26/12/2025 |
7.65
|
331,200 | 7.34 | 7.65 | 7.33 | 3,800 | 2,800 | 0.0 |
| 25/12/2025 |
7.55
|
269,800 | 7.60 | 7.63 | 7.47 | 0 | 1,200 | -0.0 |
| 24/12/2025 |
7.60
|
319,100 | 7.44 | 7.65 | 7.44 | 0 | 6,100 | -0.0 |
| 23/12/2025 |
7.45
|
363,300 | 7.30 | 7.45 | 7.30 | 1,500 | 3,000 | -0.0 |
| 22/12/2025 |
7.30
|
235,200 | 7.25 | 7.33 | 7.21 | 3,700 | 3,400 | 0.0 |
| 19/12/2025 |
7.18
|
99,500 | 7.17 | 7.24 | 7.16 | 0 | 1,100 | -0.0 |
| 18/12/2025 |
7.18
|
78,700 | 7.19 | 7.20 | 7.15 | 0 | 4,600 | -0.0 |
| 17/12/2025 |
7.15
|
72,300 | 7.26 | 7.26 | 7.13 | 0 | 1,900 | -0.0 |
| 16/12/2025 |
7.13
|
249,200 | 7.03 | 7.20 | 6.92 | 1,500 | 300 | 0.0 |
| 15/12/2025 |
7.02
|
105,300 | 7.22 | 7.22 | 7.02 | 0 | 1,200 | -0.0 |
| 12/12/2025 |
7.15
|
289,700 | 7.14 | 7.35 | 7.14 | 12,100 | 4,400 | 0.1 |
| 11/12/2025 |
7.14
|
93,400 | 7.13 | 7.24 | 7.12 | 3,000 | 4,800 | -0.0 |
| 10/12/2025 |
7.16
|
58,200 | 7.21 | 7.21 | 7.12 | 800 | 8,600 | -0.1 |
| 09/12/2025 |
7.12
|
266,000 | 7.26 | 7.26 | 7.02 | 1,000 | 32,500 | -0.2 |
| 08/12/2025 |
7.25
|
200,400 | 7.30 | 7.30 | 7.19 | 3,800 | 18,500 | -0.1 |
| 05/12/2025 |
7.30
|
103,700 | 7.36 | 7.39 | 7.25 | 4,000 | 8,800 | -0.0 |
| 04/12/2025 |
7.36
|
188,100 | 7.38 | 7.40 | 7.30 | 2,900 | 26,100 | -0.2 |
| 03/12/2025 |
7.30
|
277,200 | 7.32 | 7.35 | 7.26 | 44,500 | 55,100 | -0.1 |
| 02/12/2025 |
7.25
|
142,300 | 7.25 | 7.30 | 7.18 | 6,500 | 12,700 | -0.0 |