| 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) |
0.22 | 3.50% | 101,700 | 0 | 0 |
6.20
6.80
6.50
|
|
2 tháng
(2026-03-02) |
0.15 | 2.36% | 214,300 | -200 | -0.0 |
6.06
6.80
6.50
|
|
3 tháng
(2026-01-29) |
-0.34 | -4.97% | 312,100 | -200 | -0.0 |
6.06
6.85
6.50
|
|
6 tháng
(2025-10-31) |
-0.50 | -7.14% | 558,000 | 7,800 | 0.1 |
6.06
7.19
6.50
|
|
12 tháng
(2025-05-05) |
-0.48 | -6.88% | 1,417,700 | -12,600 | -0.1 |
6.06
7.49
6.50
|
|
24 tháng
(2024-05-09) |
-2.40 | -26.97% | 3,340,800 | -2,250 | -0.0 |
6.06
9
6.50
|
|
36 tháng
(2023-05-15) |
-4.50 | -40.91% | 4,886,600 | 20,150 | 0.2 |
6.06
11.15
6.50
|
|
60 tháng
(2021-05-25) |
-3.14 | -32.57% | 14,109,700 | -11,881 | -1.1 |
6.06
16.83
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
7.01
|
6,600 | 7 | 7.18 | 7 | 0 | 0 | 0 |
| 28/11/2025 |
7
|
3,300 | 7.08 | 7.09 | 7 | 0 | 0 | 0 |
| 27/11/2025 |
7.08
|
4,000 | 6.95 | 7.08 | 6.95 | 0 | 0 | 0 |
| 26/11/2025 |
6.89
|
19,100 | 6.88 | 6.90 | 6.88 | 0 | 0 | 0 |
| 25/11/2025 |
6.88
|
300 | 6.82 | 6.88 | 6.82 | 0 | 0 | 0 |
| 24/11/2025 |
6.81
|
4,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
400 | 6.90 | 6.90 | 6.69 | 0 | 0 | 0 |
| 20/11/2025 |
6.90
|
3,800 | 6.81 | 6.90 | 6.80 | 0 | 0 | 0 |
| 19/11/2025 |
6.90
|
700 | 6.89 | 6.90 | 6.89 | 0 | 0 | 0 |
| 18/11/2025 |
6.90
|
1,800 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
| 17/11/2025 |
6.90
|
4,500 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
| 14/11/2025 |
6.90
|
4,800 | 6.90 | 6.90 | 6.85 | 0 | 1,600 | -0.0 |
| 13/11/2025 |
6.90
|
3,800 | 6.86 | 6.90 | 6.86 | 0 | 0 | 0 |
| 12/11/2025 |
7.19
|
600 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/11/2025 |
7.19
|
11,100 | 7.30 | 7.30 | 6.90 | 10,000 | 0 | 0.1 |
| 10/11/2025 |
7
|
3,500 | 6.99 | 7 | 6.80 | 0 | 0 | 0 |
| 07/11/2025 |
6.99
|
700 | 7 | 7 | 6.99 | 0 | 0 | 0 |
| 06/11/2025 |
6.97
|
6,500 | 7 | 7 | 6.97 | 0 | 0 | 0 |
| 05/11/2025 |
6.95
|
4,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/11/2025 |
6.90
|
7,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 03/11/2025 |
6.90
|
12,500 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 31/10/2025 |
7
|
1,300 | 7.01 | 7.01 | 7 | 0 | 0 | 0 |
| 30/10/2025 |
7.01
|
3,200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 29/10/2025 |
7
|
5,400 | 7 | 7.05 | 7 | 0 | 0 | 0 |
| 28/10/2025 |
7
|
3,900 | 7.02 | 7.02 | 7 | 0 | 0 | 0 |
| 27/10/2025 |
7.02
|
1,100 | 6.86 | 7.03 | 6.86 | 0 | 100 | -0.0 |
| 24/10/2025 |
7.03
|
10,500 | 7.06 | 7.06 | 7.03 | 0 | 0 | 0 |
| 23/10/2025 |
7
|
2,600 | 7.10 | 7.17 | 7 | 0 | 0 | 0 |
| 22/10/2025 |
7
|
2,500 | 7 | 7 | 6.95 | 0 | 0 | 0 |
| 21/10/2025 |
6.95
|
3,000 | 7 | 7.10 | 6.95 | 0 | 0 | 0 |
| 20/10/2025 |
7.10
|
1,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/10/2025 |
7.20
|
11,500 | 7.15 | 7.20 | 7.15 | 0 | 0 | 0 |
| 16/10/2025 |
7.15
|
3,900 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 |
| 15/10/2025 |
7.15
|
6,900 | 7.09 | 7.15 | 7 | 0 | 0 | 0 |
| 14/10/2025 |
7.05
|
1,200 | 7.01 | 7.05 | 7 | 0 | 0 | 0 |
| 13/10/2025 |
7
|
5,300 | 6.91 | 7.25 | 6.91 | 0 | 0 | 0 |
| 10/10/2025 |
6.91
|
2,200 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 09/10/2025 |
7
|
2,600 | 6.93 | 7 | 6.90 | 0 | 0 | 0 |
| 08/10/2025 |
6.87
|
3,600 | 7.05 | 7.05 | 6.75 | 0 | 0 | 0 |
| 07/10/2025 |
7.05
|
4,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 06/10/2025 |
7.10
|
300 | 7.10 | 7.10 | 7.01 | 0 | 0 | 0 |
| 03/10/2025 |
7
|
4,000 | 7.05 | 7.05 | 7 | 0 | 0 | 0 |
| 02/10/2025 |
7.05
|
1,100 | 7.10 | 7.10 | 6.91 | 0 | 600 | -0.0 |
| 01/10/2025 |
7.10
|
4,600 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 |
| 30/09/2025 |
7.10
|
1,900 | 7 | 7.15 | 7 | 0 | 0 | 0 |
| 29/09/2025 |
7.01
|
2,400 | 7.13 | 7.13 | 7.01 | 0 | 300 | -0.0 |
| 26/09/2025 |
7.12
|
4,800 | 7.15 | 7.20 | 7.12 | 0 | 0 | 0 |
| 25/09/2025 |
7.15
|
95,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/09/2025 |
7.20
|
4,400 | 7.10 | 7.25 | 7 | 100 | 0 | 0.0 |
| 23/09/2025 |
7
|
35,400 | 6.98 | 7 | 6.98 | 0 | 0 | 0 |
| 22/09/2025 |
6.98
|
54,900 | 7 | 7.20 | 6.98 | 200 | 0 | 0.0 |
| 19/09/2025 |
7
|
40,300 | 7.22 | 7.22 | 6.99 | 0 | 0 | 0 |
| 18/09/2025 |
7.22
|
10,900 | 7.23 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/09/2025 |
7.24
|
1,000 | 7.25 | 7.25 | 7.24 | 0 | 0 | 0 |
| 16/09/2025 |
7.25
|
4,800 | 7.30 | 7.30 | 7.23 | 0 | 0 | 0 |
| 15/09/2025 |
7.30
|
6,500 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 |
| 12/09/2025 |
7.38
|
2,300 | 7.39 | 7.39 | 7.20 | 100 | 0 | 0.0 |
| 11/09/2025 |
7.39
|
15,500 | 7.25 | 7.50 | 7.25 | 0 | 0 | 0 |
| 10/09/2025 |
7.25
|
3,100 | 7.25 | 7.29 | 7.20 | 100 | 0 | 0.0 |
| 09/09/2025 |
7.25
|
3,100 | 7.28 | 7.28 | 7.25 | 0 | 0 | 0 |
| 08/09/2025 |
7.28
|
2,500 | 7.18 | 7.29 | 7.18 | 1,100 | 0 | 0.0 |
| 05/09/2025 |
7.19
|
5,500 | 7.17 | 7.29 | 7.17 | 100 | 0 | 0.0 |
| 04/09/2025 |
7.13
|
1,300 | 7.30 | 7.30 | 7.13 | 0 | 0 | 0 |
| 03/09/2025 |
7.30
|
700 | 7.18 | 7.30 | 7.18 | 0 | 0 | 0 |
| 29/08/2025 |
7.17
|
1,600 | 7.15 | 7.17 | 7.15 | 0 | 0 | 0 |
| 28/08/2025 |
7.15
|
1,700 | 7.29 | 7.29 | 7.15 | 0 | 0 | 0 |
| 27/08/2025 |
7.29
|
2,100 | 7.20 | 7.30 | 7.20 | 200 | 0 | 0.0 |
| 26/08/2025 |
7.20
|
6,100 | 7.49 | 7.49 | 7.15 | 0 | 600 | -0.0 |
| 25/08/2025 |
7.20
|
5,900 | 7.12 | 7.20 | 7.12 | 0 | 0 | 0 |
| 22/08/2025 |
7.12
|
19,000 | 7.25 | 7.27 | 7.12 | 0 | 0 | 0 |
| 21/08/2025 |
7.29
|
3,400 | 7.30 | 7.30 | 7.29 | 100 | 400 | -0.0 |
| 20/08/2025 |
7.30
|
2,200 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
| 19/08/2025 |
7.35
|
5,800 | 7.35 | 7.35 | 7.25 | 0 | 0 | 0 |
| 18/08/2025 |
7.35
|
4,100 | 7.43 | 7.43 | 7.30 | 0 | 0 | 0 |
| 15/08/2025 |
7.43
|
6,400 | 7.43 | 7.43 | 7.20 | 1,600 | 2,600 | -0.0 |
| 14/08/2025 |
7.43
|
6,300 | 7.29 | 7.45 | 7.29 | 0 | 0 | 0 |
| 13/08/2025 |
7.29
|
11,100 | 7.29 | 7.30 | 7.25 | 0 | 0 | 0 |
| 12/08/2025 |
7.40
|
6,300 | 7.42 | 7.42 | 7.40 | 0 | 400 | -0.0 |
| 11/08/2025 |
7.42
|
19,600 | 7.47 | 7.47 | 7.31 | 0 | 0 | 0 |
| 08/08/2025 |
7.47
|
25,900 | 7.35 | 7.50 | 7.34 | 0 | 0 | 0 |
| 07/08/2025 |
7.34
|
5,300 | 7.30 | 7.35 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.30
|
5,300 | 7.25 | 7.30 | 7.16 | 200 | 0 | 0.0 |
| 05/08/2025 |
7.25
|
7,800 | 7.21 | 7.25 | 7.20 | 0 | 0 | 0 |
| 04/08/2025 |
7.21
|
2,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/08/2025 |
7.20
|
4,200 | 7.21 | 7.25 | 7.20 | 0 | 0 | 0 |
| 31/07/2025 |
7.20
|
1,600 | 7.39 | 7.39 | 7.02 | 0 | 0 | 0 |
| 30/07/2025 |
7.38
|
500 | 7.40 | 7.40 | 7.10 | 100 | 0 | 0.0 |
| 29/07/2025 |
7.35
|
7,000 | 7.38 | 7.43 | 7.35 | 0 | 0 | 0 |
| 28/07/2025 |
7.38
|
17,400 | 7.38 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 25/07/2025 |
7.38
|
8,200 | 7.30 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 24/07/2025 |
7.30
|
12,800 | 7.05 | 7.38 | 7.05 | 0 | 0 | 0 |
| 23/07/2025 |
7.05
|
18,500 | 7.12 | 7.15 | 7.05 | 0 | 0 | 0 |
| 22/07/2025 |
7.15
|
4,500 | 7.15 | 7.20 | 7.15 | 0 | 0 | 0 |
| 21/07/2025 |
7.15
|
12,900 | 7.20 | 7.21 | 7.15 | 2,400 | 1,000 | 0.0 |
| 18/07/2025 |
7.20
|
13,200 | 7.20 | 7.20 | 7.19 | 3,000 | 0 | 0.0 |
| 17/07/2025 |
7.20
|
17,100 | 7.40 | 7.40 | 7.14 | 0 | 0 | 0 |
| 16/07/2025 |
7.40
|
2,000 | 7.47 | 7.47 | 7.40 | 0 | 0 | 0 |
| 15/07/2025 |
7.47
|
3,900 | 7.45 | 7.47 | 7.45 | 0 | 0 | 0 |
| 14/07/2025 |
7.45
|
10,100 | 7.69 | 7.69 | 7.45 | 0 | 0 | 0 |
| 11/07/2025 |
7.49
|
5,100 | 7.31 | 7.49 | 7.31 | 0 | 0 | 0 |