| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.40 | -5.71% | 14,759,900 | 316,100 | 1.8 |
6.60
7
6.60
|
|
2 tháng
(2026-03-02) |
-1.30 | -16.46% | 36,099,500 | 313,600 | 1.7 |
6.60
7.90
6.60
|
|
3 tháng
(2026-02-02) |
-2 | -23.26% | 44,313,800 | 170,400 | 0.5 |
6.60
9
6.60
|
|
6 tháng
(2025-11-03) |
-1.20 | -15.38% | 91,350,000 | 434,500 | 2.5 |
6.60
9.10
6.60
|
|
12 tháng
(2025-05-06) |
0.10 | 1.54% | 313,415,600 | 485,700 | 4.7 |
6.40
10.70
6.60
|
|
24 tháng
(2024-05-13) |
-6.50 | -49.62% | 815,448,618 | 2,113,012 | 16.9 |
6.10
16.80
6.60
|
|
36 tháng
(2023-05-17) |
-2.67 | -28.82% | 1,207,835,665 | 1,266,855 | 3.1 |
6.10
16.80
6.60
|
|
60 tháng
(2021-05-27) |
-3.03 | -31.45% | 1,598,462,512 | 375,165 | -18.6 |
4.27
22.73
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2026 |
6.60
|
194,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/04/2026 |
6.70
|
102,500 | 6.70 | 6.70 | 6.60 | 0 | 5,300 | 0 |
| 27/04/2026 |
6.60
|
239,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/04/2026 |
6.60
|
239,600 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/04/2026 |
6.60
|
720,800 | 6.70 | 6.80 | 6.60 | 0 | 10,300 | 0 |
| 22/04/2026 |
6.70
|
472,400 | 6.70 | 6.80 | 6.70 | 1,000 | 0 | 0 |
| 21/04/2026 |
6.70
|
865,600 | 6.60 | 6.80 | 6.60 | 96,100 | 0 | 0 |
| 20/04/2026 |
6.60
|
720,200 | 6.80 | 6.90 | 6.60 | 18,400 | 0 | 0 |
| 17/04/2026 |
6.90
|
330,800 | 6.80 | 6.90 | 6.70 | 100 | 0 | 0 |
| 16/04/2026 |
6.90
|
524,300 | 6.90 | 7 | 6.70 | 100 | 8,600 | 0 |
| 15/04/2026 |
6.90
|
550,800 | 7 | 7 | 6.80 | 1,000 | 0 | 0 |
| 14/04/2026 |
7
|
774,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 13/04/2026 |
6.90
|
524,400 | 6.90 | 6.90 | 6.80 | 200 | 6,100 | 0 |
| 10/04/2026 |
6.90
|
813,300 | 6.90 | 7 | 6.80 | 1,200 | 0 | 0 |
| 09/04/2026 |
6.90
|
935,600 | 7 | 7.10 | 6.80 | 8,700 | 0 | 0 |
| 08/04/2026 |
7
|
1,921,800 | 6.70 | 7.10 | 6.70 | 1,200 | 0 | 0 |
| 07/04/2026 |
6.70
|
1,303,000 | 6.70 | 6.70 | 6.20 | 8,200 | 0 | 0 |
| 06/04/2026 |
6.70
|
999,800 | 6.90 | 6.90 | 6.60 | 1,000 | 0 | 0.0 |
| 03/04/2026 |
6.90
|
431,200 | 6.90 | 7 | 6.80 | 3,200 | 6,500 | -0.0 |
| 02/04/2026 |
6.90
|
334,400 | 7 | 7 | 6.80 | 170,000 | 2,100 | 1.5 |
| 01/04/2026 |
7
|
1,760,800 | 7 | 7.20 | 6.90 | 60,100 | 15,500 | 0.4 |
| 31/03/2026 |
7.10
|
1,971,500 | 7 | 7.20 | 6.90 | 1,200 | 0 | 0.0 |
| 30/03/2026 |
7.10
|
1,271,700 | 7.20 | 7.20 | 7 | 17,000 | 16,700 | 0.0 |
| 27/03/2026 |
7.30
|
1,976,600 | 7 | 7.30 | 7 | 17,000 | 16,700 | 0.0 |
| 26/03/2026 |
7.20
|
2,252,300 | 7.20 | 7.40 | 7 | 700 | 0 | 0.0 |
| 25/03/2026 |
7.30
|
3,456,100 | 7.40 | 7.50 | 7 | 16,900 | 0 | 0.1 |
| 24/03/2026 |
7.40
|
2,454,400 | 6.90 | 7.50 | 6.90 | 16,900 | 0 | 0.1 |
| 23/03/2026 |
6.90
|
877,400 | 7 | 7 | 6.70 | 3,000 | 0 | 0.0 |
| 20/03/2026 |
7
|
798,500 | 6.90 | 7 | 6.80 | 5,900 | 22,800 | -0.1 |
| 19/03/2026 |
7
|
151,400 | 7 | 7 | 6.80 | 5,900 | 22,800 | -0.1 |
| 18/03/2026 |
7
|
700,700 | 7 | 7.10 | 6.90 | 5,200 | 0 | 0.0 |
| 17/03/2026 |
7.10
|
80,400 | 7.10 | 7.20 | 7 | 31,100 | 0 | 0.2 |
| 16/03/2026 |
7
|
661,100 | 6.90 | 7.10 | 6.90 | 2,000 | 19,100 | -0.1 |
| 13/03/2026 |
6.90
|
213,100 | 7.20 | 7.20 | 6.90 | 2,800 | 1,600 | 0.0 |
| 12/03/2026 |
7.20
|
784,900 | 7.30 | 7.30 | 7 | 3,500 | 0 | 0.0 |
| 11/03/2026 |
7.30
|
313,900 | 7 | 7.30 | 6.80 | 21,000 | 13,700 | 0.0 |
| 10/03/2026 |
7
|
607,400 | 7 | 7.10 | 6.30 | 3,600 | 2,600 | 0.0 |
| 09/03/2026 |
6.90
|
460,800 | 7.50 | 7.50 | 6.90 | 3,600 | 2,600 | 0.0 |
| 06/03/2026 |
7.60
|
171,000 | 7.60 | 7.80 | 7.60 | 6,600 | 0 | 0.1 |
| 05/03/2026 |
7.60
|
246,900 | 7.80 | 7.80 | 7.60 | 3,200 | 6,500 | -0.0 |
| 04/03/2026 |
7.80
|
394,900 | 7.80 | 7.90 | 7.50 | 10,200 | 0 | 0.1 |
| 03/03/2026 |
7.80
|
858,000 | 7.90 | 8 | 7.70 | 13,700 | 2,200 | 0.1 |
| 02/03/2026 |
7.90
|
636,600 | 8.20 | 8.40 | 7.80 | 20,600 | 86,800 | -0.6 |
| 27/02/2026 |
8.40
|
551,900 | 8.40 | 8.40 | 8 | 700 | 86,500 | -0.7 |
| 26/02/2026 |
8.40
|
224,500 | 8.40 | 8.40 | 8.20 | 2,000 | 22,900 | -0.2 |
| 25/02/2026 |
8.40
|
368,200 | 8.40 | 8.50 | 8.30 | 2,000 | 17,200 | -0.1 |
| 24/02/2026 |
8.40
|
331,900 | 8.50 | 8.50 | 8.40 | 1,200 | 32,100 | -0.3 |
| 23/02/2026 |
8.50
|
357,000 | 8.60 | 8.70 | 8.40 | 10,000 | 12,200 | -0.0 |
| 13/02/2026 |
8.60
|
343,800 | 8.60 | 8.60 | 8.40 | 9,800 | 0 | 0.1 |
| 12/02/2026 |
8.60
|
281,000 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/02/2026 |
8.70
|
248,200 | 8.60 | 8.70 | 8.50 | 4,200 | 3,000 | 0.0 |
| 10/02/2026 |
8.60
|
280,700 | 8.50 | 8.60 | 8.40 | 31,400 | 10,700 | 0.2 |
| 09/02/2026 |
8.50
|
332,900 | 8.60 | 8.60 | 8.50 | 29,100 | 24,200 | 0.0 |
| 06/02/2026 |
8.60
|
326,500 | 8.80 | 8.80 | 8.50 | 14,300 | 0 | 0.1 |
| 05/02/2026 |
8.80
|
598,000 | 9 | 9.10 | 8.80 | 14,300 | 0 | 0.1 |
| 04/02/2026 |
9
|
1,587,200 | 8.90 | 9 | 8.70 | 20,600 | 86,800 | -0.6 |
| 03/02/2026 |
8.90
|
1,936,200 | 8.60 | 9 | 8.50 | 13,500 | 7,100 | 0.1 |
| 02/02/2026 |
8.60
|
446,300 | 8.50 | 8.60 | 8.30 | 13,500 | 7,100 | 0.1 |
| 30/01/2026 |
8.50
|
241,200 | 8.40 | 8.50 | 8.30 | 3,000 | 15,300 | -0.1 |
| 29/01/2026 |
8.40
|
230,300 | 8.50 | 8.50 | 8.30 | 3,100 | 49,000 | -0.4 |
| 28/01/2026 |
8.50
|
249,900 | 8.50 | 8.60 | 8.40 | 1,500 | 51,800 | -0.4 |
| 27/01/2026 |
8.50
|
220,400 | 8.60 | 8.60 | 8.40 | 3,800 | 36,100 | -0.3 |
| 26/01/2026 |
8.60
|
644,400 | 8.70 | 8.70 | 8.30 | 58,400 | 36,500 | 0.2 |
| 23/01/2026 |
8.70
|
1,537,100 | 9.10 | 9.20 | 8.70 | 94,400 | 166,200 | -0.7 |
| 22/01/2026 |
9.10
|
2,823,100 | 8.60 | 9.20 | 8.50 | 18,200 | 0 | 0.2 |
| 21/01/2026 |
8.60
|
698,900 | 8.60 | 8.70 | 8.40 | 39,600 | 0 | 0.3 |
| 20/01/2026 |
8.60
|
884,100 | 8.80 | 8.80 | 8.60 | 69,900 | 19,400 | 0.4 |
| 19/01/2026 |
8.70
|
703,300 | 8.60 | 8.80 | 8.50 | 1,700 | 12,400 | -0.1 |
| 16/01/2026 |
8.60
|
1,272,000 | 8.50 | 8.60 | 8.40 | 1,400 | 20,000 | -0.2 |
| 15/01/2026 |
8.60
|
420,900 | 8.70 | 8.80 | 8.40 | 38,900 | 44,600 | -0.1 |
| 14/01/2026 |
8.70
|
970,700 | 8.80 | 8.90 | 8.40 | 106,300 | 120,600 | -0.1 |
| 13/01/2026 |
8.80
|
1,803,500 | 8.50 | 8.80 | 8.50 | 1,100 | 125,800 | -1.1 |
| 12/01/2026 |
8.50
|
622,700 | 8.50 | 8.70 | 8.30 | 6,200 | 33,600 | -0.2 |
| 09/01/2026 |
8.50
|
732,300 | 8.60 | 8.60 | 8.20 | 4,700 | 8,600 | -0.0 |
| 08/01/2026 |
8.60
|
366,200 | 8.70 | 8.70 | 8.40 | 28,200 | 0 | 0.2 |
| 07/01/2026 |
8.70
|
547,200 | 8.60 | 8.70 | 8.50 | 45,200 | 35,000 | 0.1 |
| 06/01/2026 |
8.60
|
672,700 | 8.60 | 8.70 | 8.40 | 27,600 | 35,100 | -0.1 |
| 05/01/2026 |
8.50
|
486,500 | 8.50 | 8.70 | 8.40 | 60,100 | 15,500 | 0.4 |
| 31/12/2025 |
8.50
|
1,475,200 | 8.20 | 8.60 | 8.20 | 22,100 | 30,400 | -0.1 |
| 30/12/2025 |
8.20
|
815,800 | 8.30 | 8.40 | 8.20 | 22,100 | 30,400 | -0.1 |
| 29/12/2025 |
8.30
|
155,300 | 8.40 | 8.40 | 8.30 | 46,100 | 2,200 | 0.4 |
| 26/12/2025 |
8.40
|
543,000 | 8.40 | 8.40 | 8.10 | 44,700 | 0 | 0.4 |
| 25/12/2025 |
8.40
|
472,000 | 8.50 | 8.50 | 8.30 | 10,300 | 38,400 | -0.2 |
| 24/12/2025 |
8.50
|
407,600 | 8.60 | 8.60 | 8.30 | 19,400 | 0 | 0.2 |
| 23/12/2025 |
8.60
|
900,600 | 8.50 | 8.60 | 8.40 | 29,000 | 0 | 0.2 |
| 22/12/2025 |
8.50
|
812,500 | 8.50 | 8.50 | 8.20 | 298,400 | 29,400 | 2.3 |
| 19/12/2025 |
8.30
|
400,900 | 8.30 | 8.30 | 8.10 | 30,400 | 18,900 | 0.1 |
| 18/12/2025 |
8.30
|
135,700 | 8.40 | 8.40 | 8.20 | 2,500 | 1,600 | 0.0 |
| 17/12/2025 |
8.40
|
1,331,100 | 8.30 | 8.50 | 7.90 | 78,600 | 35,100 | 0.3 |
| 16/12/2025 |
8.30
|
1,915,400 | 8.10 | 8.40 | 8 | 80,900 | 51,200 | 0.2 |
| 15/12/2025 |
8.10
|
2,040,900 | 7.50 | 8.20 | 7.50 | 86,400 | 61,100 | 0.2 |
| 12/12/2025 |
7.60
|
1,263,000 | 7.60 | 7.80 | 7.50 | 43,800 | 9,200 | 0.3 |
| 11/12/2025 |
7.50
|
319,700 | 7.60 | 7.60 | 7.50 | 1,000 | 19,600 | -0.1 |
| 10/12/2025 |
7.60
|
766,000 | 7.60 | 7.70 | 7.40 | 3,400 | 46,700 | -0.3 |
| 09/12/2025 |
7.60
|
511,000 | 7.70 | 7.70 | 7.50 | 1,800 | 58,300 | -0.4 |
| 08/12/2025 |
7.70
|
301,400 | 7.70 | 7.80 | 7.50 | 2,400 | 87,000 | -0.6 |
| 05/12/2025 |
7.70
|
716,200 | 7.80 | 7.80 | 7.60 | 27,200 | 1,700 | 0.2 |
| 04/12/2025 |
7.80
|
697,900 | 7.80 | 7.90 | 7.70 | 75,100 | 0 | 0.6 |
| 03/12/2025 |
7.80
|
428,000 | 7.80 | 7.90 | 7.70 | 19,400 | 5,800 | 0.1 |
| 02/12/2025 |
7.80
|
1,026,500 | 7.80 | 7.90 | 7.70 | 26,300 | 12,500 | 0.1 |