| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.39 | -6.90% | 29,146,800 | 429,000 | 0 |
5.04
5.65
5.28
|
|
2 tháng
(2026-04-20) |
-0.96 | -15.43% | 56,899,000 | -759,200 | 0 |
5.04
6.22
5.28
|
|
3 tháng
(2026-03-19) |
-0.73 | -12.19% | 103,626,200 | -2,304,240 | 1.0 |
5.04
6.40
5.28
|
|
6 tháng
(2025-12-19) |
-2.34 | -30.79% | 249,175,700 | -850,840 | 11.1 |
5.04
7.62
5.28
|
|
12 tháng
(2025-06-23) |
-1.79 | -25.39% | 1,192,721,400 | -3,382,238 | -12.8 |
5.04
10.40
5.28
|
|
24 tháng
(2024-06-27) |
-1.71 | -24.53% | 1,751,957,100 | 260,909 | 5.8 |
5.04
10.40
5.28
|
|
36 tháng
(2023-07-03) |
-2.64 | -33.42% | 2,629,516,500 | -15,058 | 2.7 |
5.04
10.40
5.28
|
|
60 tháng
(2021-07-13) |
-3.35 | -38.92% | 6,214,494,900 | -5,904,551 | -83.7 |
3.86
24.26
5.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2026 |
5.28
|
962,600 | 5.27 | 5.35 | 5.25 | 13,300 | 124,200 | 0 |
| 16/06/2026 |
5.26
|
1,467,300 | 5.21 | 5.27 | 5.16 | 183,400 | 1,500 | 0 |
| 15/06/2026 |
5.20
|
1,657,400 | 5.25 | 5.25 | 5.16 | 146,700 | 28,700 | 0 |
| 12/06/2026 |
5.15
|
662,800 | 5.20 | 5.21 | 5.15 | 100 | 14,700 | 0 |
| 11/06/2026 |
5.16
|
967,100 | 5.18 | 5.18 | 5.11 | 20,900 | 32,000 | 0 |
| 10/06/2026 |
5.19
|
1,374,900 | 5.04 | 5.24 | 5.04 | 105,500 | 11,900 | 0 |
| 09/06/2026 |
5.04
|
739,100 | 5.08 | 5.11 | 5.02 | 147,000 | 1,100 | 0 |
| 08/06/2026 |
5.04
|
1,348,900 | 5.13 | 5.15 | 5.03 | 48,100 | 103,100 | 0 |
| 05/06/2026 |
5.17
|
1,454,000 | 5.25 | 5.30 | 5.16 | 36,700 | 268,900 | 0 |
| 04/06/2026 |
5.25
|
1,232,200 | 5.34 | 5.34 | 5.22 | 10,500 | 106,200 | 0 |
| 03/06/2026 |
5.35
|
758,300 | 5.35 | 5.35 | 5.22 | 33,100 | 44,100 | 0 |
| 02/06/2026 |
5.20
|
1,989,600 | 5.35 | 5.45 | 5.20 | 60,500 | 101,300 | 0 |
| 01/06/2026 |
5.35
|
1,724,500 | 5.39 | 5.41 | 5.32 | 397,400 | 1,000 | 0 |
| 29/05/2026 |
5.28
|
956,700 | 5.36 | 5.43 | 5.28 | 6,900 | 41,400 | 0 |
| 28/05/2026 |
5.36
|
897,800 | 5.43 | 5.46 | 5.36 | 2,100 | 27,600 | 0 |
| 27/05/2026 |
5.43
|
1,071,500 | 5.49 | 5.51 | 5.42 | 14,800 | 106,600 | 0 |
| 26/05/2026 |
5.48
|
1,296,700 | 5.45 | 5.52 | 5.41 | 100 | 97,900 | 0 |
| 25/05/2026 |
5.45
|
1,631,200 | 5.33 | 5.52 | 5.33 | 73,000 | 106,200 | 0 |
| 22/05/2026 |
5.35
|
1,153,900 | 5.33 | 5.38 | 5.28 | 183,600 | 100 | 0 |
| 21/05/2026 |
5.35
|
1,085,700 | 5.42 | 5.43 | 5.21 | 43,800 | 25,200 | 0 |
| 20/05/2026 |
5.39
|
2,955,100 | 5.57 | 5.59 | 5.26 | 227,000 | 65,100 | 0 |
| 19/05/2026 |
5.60
|
1,182,800 | 5.61 | 5.66 | 5.57 | 9,100 | 92,000 | 0 |
| 18/05/2026 |
5.65
|
1,539,300 | 5.62 | 5.65 | 5.55 | 3,000 | 47,700 | 0 |
| 15/05/2026 |
5.65
|
919,700 | 5.66 | 5.69 | 5.62 | 0 | 56,200 | 0 |
| 14/05/2026 |
5.66
|
2,028,000 | 5.58 | 5.69 | 5.58 | 22,800 | 37,100 | 0 |
| 13/05/2026 |
5.60
|
1,449,100 | 5.70 | 5.75 | 5.59 | 400 | 274,600 | 0 |
| 12/05/2026 |
5.68
|
1,046,300 | 5.70 | 5.81 | 5.67 | 30,700 | 77,200 | 0 |
| 11/05/2026 |
5.66
|
1,589,400 | 5.77 | 5.79 | 5.65 | 27,900 | 84,300 | 0 |
| 08/05/2026 |
5.71
|
1,675,400 | 5.87 | 5.87 | 5.71 | 3,500 | 173,100 | 0 |
| 07/05/2026 |
5.80
|
2,490,900 | 6.05 | 6.05 | 5.80 | 90,400 | 345,700 | 0 |
| 06/05/2026 |
6
|
1,994,900 | 5.90 | 6 | 5.79 | 168,900 | 72,000 | 0 |
| 05/05/2026 |
5.83
|
1,715,900 | 5.95 | 6 | 5.80 | 30,200 | 294,700 | 0 |
| 04/05/2026 |
5.95
|
2,240,200 | 6.10 | 6.20 | 5.95 | 56,000 | 217,700 | 0 |
| 29/04/2026 |
6.05
|
1,899,100 | 5.98 | 6.09 | 5.97 | 422,700 | 46,700 | 0 |
| 28/04/2026 |
6.03
|
1,067,300 | 6.04 | 6.10 | 5.93 | 38,500 | 137,700 | 0 |
| 24/04/2026 |
6.03
|
2,222,500 | 6.12 | 6.12 | 5.97 | 123,000 | 114,100 | 0 |
| 23/04/2026 |
6.11
|
1,905,900 | 6.13 | 6.17 | 5.99 | 70,400 | 275,300 | 0 |
| 22/04/2026 |
6.13
|
1,124,000 | 6.15 | 6.16 | 6.08 | 55,400 | 78,800 | 0 |
| 21/04/2026 |
6.13
|
1,335,400 | 6.24 | 6.25 | 6.13 | 100 | 143,000 | 0 |
| 20/04/2026 |
6.22
|
1,048,200 | 6.23 | 6.27 | 6.19 | 123,500 | 24,400 | 0 |
| 17/04/2026 |
6.23
|
1,347,700 | 6.29 | 6.31 | 6.20 | 800 | 89,700 | 0 |
| 16/04/2026 |
6.29
|
1,839,900 | 6.31 | 6.37 | 6.21 | 6,400 | 254,600 | 0 |
| 15/04/2026 |
6.39
|
2,971,400 | 6.42 | 6.43 | 6.31 | 0 | 0 | 0 |
| 14/04/2026 |
6.39
|
2,917,100 | 6.35 | 6.39 | 6.27 | 15,400 | 0 | 0 |
| 13/04/2026 |
6.30
|
1,852,000 | 6.21 | 6.35 | 6.16 | 171,600 | 0 | 0 |
| 10/04/2026 |
6.25
|
1,681,500 | 6.25 | 6.32 | 6.22 | 1,300 | 151,400 | 0 |
| 09/04/2026 |
6.25
|
3,195,000 | 6.10 | 6.38 | 6.10 | 145,700 | 324,240 | 0 |
| 08/04/2026 |
6.20
|
1,611,100 | 6.10 | 6.21 | 6.01 | 256,000 | 208,600 | 0 |
| 07/04/2026 |
5.90
|
1,563,100 | 6 | 6.05 | 5.85 | 110,400 | 136,100 | 0 |
| 06/04/2026 |
5.97
|
1,587,900 | 6.22 | 6.22 | 5.97 | 0 | 271,100 | 0 |
| 03/04/2026 |
6.22
|
2,225,000 | 6.22 | 6.34 | 6.15 | 99,100 | 152,500 | 0 |
| 02/04/2026 |
6.22
|
1,679,200 | 6.29 | 6.33 | 6.18 | 125,800 | 165,100 | 0 |
| 01/04/2026 |
6.33
|
1,906,700 | 6.39 | 6.42 | 6.30 | 79,800 | 206,400 | 0 |
| 31/03/2026 |
6.26
|
3,531,400 | 6.48 | 6.48 | 6.18 | 87,400 | 300,000 | 0 |
| 30/03/2026 |
6.40
|
3,553,500 | 6.15 | 6.48 | 6.11 | 119,000 | 557,200 | 0 |
| 27/03/2026 |
6.24
|
4,177,800 | 5.80 | 6.24 | 5.80 | 138,800 | 341,500 | 0 |
| 26/03/2026 |
5.84
|
730,900 | 5.93 | 5.93 | 5.82 | 57,500 | 95,700 | 0 |
| 25/03/2026 |
5.90
|
1,290,900 | 5.79 | 5.95 | 5.79 | 251,400 | 108,900 | 0 |
| 24/03/2026 |
5.79
|
1,524,700 | 5.65 | 5.84 | 5.59 | 399,500 | 77,000 | 0 |
| 23/03/2026 |
5.52
|
2,622,700 | 5.81 | 5.84 | 5.46 | 173,600 | 516,600 | 0 |
| 20/03/2026 |
5.87
|
1,110,400 | 5.98 | 5.98 | 5.83 | 261,100 | 62,000 | 1.2 |
| 19/03/2026 |
5.99
|
1,807,300 | 5.80 | 6.03 | 5.80 | 124,100 | 151,100 | -0.2 |
| 18/03/2026 |
5.87
|
1,478,400 | 5.86 | 5.95 | 5.80 | 48,800 | 441,100 | -2.3 |
| 17/03/2026 |
5.86
|
2,302,400 | 5.91 | 6.05 | 5.85 | 30,700 | 274,500 | -1.4 |
| 16/03/2026 |
5.85
|
1,862,600 | 5.80 | 5.92 | 5.73 | 194,800 | 314,200 | -0.7 |
| 13/03/2026 |
5.71
|
2,246,500 | 5.58 | 5.85 | 5.55 | 194,800 | 314,200 | -0.7 |
| 12/03/2026 |
5.69
|
3,210,400 | 5.71 | 5.79 | 5.60 | 556,600 | 103,800 | 2.6 |
| 11/03/2026 |
5.75
|
2,624,900 | 5.50 | 5.87 | 5.50 | 504,900 | 44,400 | 2.6 |
| 10/03/2026 |
5.59
|
5,764,300 | 5.40 | 5.66 | 5.40 | 11,400 | 225,100 | -1.2 |
| 09/03/2026 |
5.59
|
2,130,500 | 5.70 | 5.70 | 5.59 | 11,400 | 225,100 | -1.2 |
| 06/03/2026 |
6.01
|
2,905,100 | 6.05 | 6.05 | 5.93 | 229,000 | 84,400 | 0.9 |
| 05/03/2026 |
6.06
|
1,856,600 | 6.14 | 6.27 | 6.06 | 168,900 | 150,400 | 0.1 |
| 04/03/2026 |
6.10
|
5,206,000 | 6.09 | 6.15 | 5.87 | 1,069,400 | 242,400 | 5.0 |
| 03/03/2026 |
6.15
|
3,004,300 | 6.20 | 6.32 | 6.04 | 199,600 | 296,600 | -0.6 |
| 02/03/2026 |
6.24
|
3,112,700 | 6.16 | 6.39 | 6.16 | 532,800 | 16,500 | 3.7 |
| 27/02/2026 |
6.45
|
3,682,000 | 6.61 | 6.61 | 6.45 | 12,500 | 301,800 | -1.9 |
| 26/02/2026 |
6.62
|
4,027,700 | 6.77 | 6.79 | 6.55 | 22,500 | 326,800 | -2.0 |
| 25/02/2026 |
6.77
|
2,043,600 | 6.85 | 6.85 | 6.75 | 3,900 | 238,400 | -1.6 |
| 24/02/2026 |
6.84
|
1,805,300 | 6.84 | 6.88 | 6.75 | 92,100 | 147,200 | -0.4 |
| 23/02/2026 |
6.84
|
2,066,500 | 6.90 | 6.92 | 6.80 | 234,300 | 160,200 | 0.5 |
| 13/02/2026 |
6.89
|
1,220,800 | 6.89 | 6.94 | 6.84 | 299,300 | 5,700 | 2.0 |
| 12/02/2026 |
6.95
|
1,094,500 | 6.99 | 6.99 | 6.86 | 67,800 | 17,800 | 0.3 |
| 11/02/2026 |
6.90
|
1,823,400 | 6.70 | 6.97 | 6.70 | 556,900 | 0 | 3.8 |
| 10/02/2026 |
6.70
|
3,180,100 | 6.70 | 6.80 | 6.55 | 502,000 | 27,000 | 3.2 |
| 09/02/2026 |
6.75
|
2,682,900 | 6.90 | 6.90 | 6.66 | 3,000 | 543,100 | -3.7 |
| 06/02/2026 |
6.90
|
2,401,100 | 7.02 | 7.02 | 6.78 | 3,000 | 543,100 | -3.7 |
| 05/02/2026 |
7.09
|
1,768,900 | 7.10 | 7.16 | 7.03 | 256,900 | 165,200 | 0.7 |
| 04/02/2026 |
7.11
|
2,039,800 | 7.12 | 7.18 | 7.05 | 334,100 | 29,100 | 2.2 |
| 03/02/2026 |
7.10
|
2,442,500 | 6.99 | 7.12 | 6.99 | 532,800 | 16,500 | 3.7 |
| 02/02/2026 |
6.98
|
3,210,600 | 7.12 | 7.15 | 6.90 | 142,200 | 175,800 | -0.2 |
| 30/01/2026 |
7.15
|
1,632,400 | 7.05 | 7.20 | 7.05 | 173,100 | 30,500 | 1.0 |
| 29/01/2026 |
7.05
|
3,454,100 | 6.89 | 7.05 | 6.88 | 272,600 | 89,700 | 1.3 |
| 28/01/2026 |
6.89
|
3,062,800 | 6.90 | 6.95 | 6.60 | 375,100 | 58,500 | 2.1 |
| 27/01/2026 |
6.89
|
1,856,000 | 6.95 | 6.95 | 6.82 | 12,400 | 263,500 | -1.7 |
| 26/01/2026 |
6.95
|
3,653,400 | 7.25 | 7.28 | 6.76 | 103,800 | 716,800 | -4.4 |
| 23/01/2026 |
7.26
|
1,565,700 | 7.36 | 7.40 | 7.19 | 10,000 | 324,500 | -2.3 |
| 22/01/2026 |
7.40
|
2,832,900 | 7.22 | 7.55 | 7.19 | 256,400 | 91,900 | 1.2 |
| 21/01/2026 |
7.24
|
3,116,400 | 7.27 | 7.28 | 7.07 | 26,500 | 468,400 | -3.2 |
| 20/01/2026 |
7.28
|
3,249,900 | 7.30 | 7.37 | 7.23 | 107,200 | 115,400 | -0.1 |
| 19/01/2026 |
7.30
|
3,156,300 | 7.36 | 7.42 | 7.28 | 336,100 | 55,700 | 2.1 |