| 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) |
0.10 | 1.30% | 24,103,400 | 86,300 | 0.2 |
7.10
9
7.40
|
|
2 tháng
(2026-03-02) |
1.60 | 25.81% | 38,329,900 | 121,800 | 0.5 |
5.70
9
7.40
|
|
3 tháng
(2026-01-29) |
1.90 | 32.20% | 42,409,100 | 95,900 | 0.3 |
5.40
9
7.40
|
|
6 tháng
(2025-10-31) |
1.70 | 27.87% | 65,561,000 | 68,900 | 0.2 |
5.40
9
7.40
|
|
12 tháng
(2025-05-05) |
-0.40 | -4.88% | 176,501,500 | 114,900 | -0.0 |
5.40
9.20
7.40
|
|
24 tháng
(2024-05-09) |
1 | 14.71% | 388,891,290 | 11,800 | -0.8 |
5.10
9.20
7.40
|
|
36 tháng
(2023-05-15) |
3.20 | 69.57% | 559,310,385 | 55,339 | -0.6 |
3
9.20
7.40
|
|
60 tháng
(2021-05-25) |
-5.39 | -40.87% | 791,384,611 | 72,524 | -0.4 |
2.80
31.01
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
6.80
|
173,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 28/11/2025 |
6.90
|
367,200 | 7 | 7.10 | 6.80 | 22,000 | 0 | 0.2 |
| 27/11/2025 |
7
|
650,600 | 6.80 | 7 | 6.70 | 0 | 14,100 | -0.1 |
| 26/11/2025 |
6.80
|
195,200 | 6.70 | 6.80 | 6.60 | 0 | 7,800 | -0.1 |
| 25/11/2025 |
6.80
|
441,200 | 6.90 | 6.90 | 6.60 | 0 | 3,000 | -0.0 |
| 24/11/2025 |
6.90
|
703,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 21/11/2025 |
6.90
|
712,800 | 7 | 7.10 | 6.70 | 10,900 | 12,700 | -0.0 |
| 20/11/2025 |
7
|
1,043,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 19/11/2025 |
6.80
|
1,129,000 | 6.60 | 7 | 6.60 | 24,300 | 0 | 0.2 |
| 18/11/2025 |
6.60
|
386,800 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/11/2025 |
6.50
|
337,400 | 6.50 | 6.60 | 6.40 | 0 | 14,300 | -0.1 |
| 14/11/2025 |
6.60
|
382,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/11/2025 |
6.60
|
350,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 12/11/2025 |
6.70
|
427,600 | 6.60 | 6.70 | 6.40 | 10,200 | 15,100 | -0.0 |
| 11/11/2025 |
6.60
|
531,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 10/11/2025 |
6.60
|
958,300 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 07/11/2025 |
6.50
|
1,112,600 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 06/11/2025 |
6.50
|
1,403,600 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/11/2025 |
6.40
|
1,115,100 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 04/11/2025 |
6
|
353,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/11/2025 |
6
|
312,600 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 31/10/2025 |
6.10
|
236,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/10/2025 |
6.30
|
360,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 29/10/2025 |
6.30
|
1,224,900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 28/10/2025 |
6
|
1,039,300 | 5.80 | 6.10 | 5.80 | 33,200 | 1,300 | 0.2 |
| 27/10/2025 |
5.70
|
127,900 | 5.70 | 5.90 | 5.70 | 0 | 3,900 | -0.0 |
| 24/10/2025 |
5.70
|
224,900 | 5.80 | 5.80 | 5.70 | 0 | 25,200 | -0.1 |
| 23/10/2025 |
5.80
|
150,100 | 5.80 | 5.90 | 5.70 | 0 | 4,200 | -0.0 |
| 22/10/2025 |
5.80
|
142,600 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 21/10/2025 |
5.70
|
551,800 | 5.60 | 6 | 5.50 | 400 | 0 | 0.0 |
| 20/10/2025 |
5.50
|
666,000 | 5.90 | 6 | 5.50 | 42,300 | 17,100 | 0.1 |
| 17/10/2025 |
5.90
|
331,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 16/10/2025 |
5.90
|
220,000 | 6 | 6.10 | 5.90 | 0 | 3,300 | -0.0 |
| 15/10/2025 |
5.90
|
132,900 | 6.10 | 6.10 | 5.80 | 0 | 8,400 | -0.1 |
| 14/10/2025 |
5.90
|
917,900 | 5.80 | 6.20 | 5.80 | 0 | 23,200 | -0.1 |
| 13/10/2025 |
5.80
|
242,600 | 5.90 | 5.90 | 5.70 | 0 | 100 | -0.0 |
| 10/10/2025 |
5.90
|
146,300 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 09/10/2025 |
6
|
166,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 08/10/2025 |
6
|
266,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/10/2025 |
6
|
382,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/10/2025 |
6.10
|
660,400 | 6 | 6.20 | 6 | 200 | 0 | 0.0 |
| 03/10/2025 |
6
|
415,000 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/10/2025 |
6.10
|
1,242,600 | 5.80 | 6.20 | 5.80 | 45,800 | 0 | 0.3 |
| 01/10/2025 |
5.90
|
595,400 | 5.60 | 6 | 5.50 | 11,300 | 0 | 0.1 |
| 30/09/2025 |
5.60
|
438,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/09/2025 |
5.60
|
299,000 | 5.60 | 5.70 | 5.50 | 0 | 35,700 | -0.2 |
| 26/09/2025 |
5.60
|
337,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/09/2025 |
5.70
|
283,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/09/2025 |
5.70
|
207,000 | 5.70 | 5.80 | 5.60 | 26,700 | 1,000 | 0.1 |
| 23/09/2025 |
5.70
|
162,600 | 5.70 | 5.80 | 5.60 | 0 | 59,000 | -0.3 |
| 22/09/2025 |
5.70
|
390,500 | 5.60 | 5.80 | 5.50 | 9,000 | 34,700 | -0.1 |
| 19/09/2025 |
5.60
|
227,300 | 5.70 | 5.70 | 5.60 | 0 | 15,900 | -0.1 |
| 18/09/2025 |
5.70
|
271,200 | 5.70 | 5.80 | 5.60 | 0 | 35,100 | -0.2 |
| 17/09/2025 |
5.70
|
325,600 | 5.80 | 5.80 | 5.70 | 0 | 1,800 | -0.0 |
| 16/09/2025 |
5.80
|
406,000 | 5.90 | 6 | 5.70 | 20,900 | 0 | 0.1 |
| 15/09/2025 |
5.90
|
337,900 | 5.90 | 5.90 | 5.80 | 18,600 | 0 | 0.1 |
| 12/09/2025 |
5.90
|
356,600 | 5.80 | 5.90 | 5.70 | 75,900 | 0 | 0.4 |
| 11/09/2025 |
5.70
|
178,900 | 5.80 | 5.80 | 5.60 | 0 | 16,000 | -0.1 |
| 10/09/2025 |
5.80
|
223,200 | 5.80 | 5.80 | 5.70 | 0 | 22,000 | -0.1 |
| 09/09/2025 |
5.70
|
590,300 | 5.80 | 6 | 5.50 | 5,700 | 51,400 | -0.3 |
| 08/09/2025 |
5.70
|
693,300 | 6 | 6 | 5.70 | 300 | 11,800 | -0.1 |
| 05/09/2025 |
6
|
368,500 | 6 | 6.10 | 6 | 22,000 | 0 | 0.1 |
| 04/09/2025 |
6
|
329,200 | 6.10 | 6.10 | 5.90 | 47,900 | 0 | 0.3 |
| 03/09/2025 |
6
|
206,300 | 6 | 6.10 | 5.90 | 30,300 | 2,700 | 0.2 |
| 29/08/2025 |
6
|
828,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 28/08/2025 |
5.90
|
410,300 | 6.10 | 6.10 | 5.90 | 0 | 15,800 | 0 |
| 27/08/2025 |
6
|
603,700 | 6.10 | 6.10 | 6 | 5,000 | 0 | 0.0 |
| 26/08/2025 |
6.10
|
454,600 | 5.90 | 6.20 | 5.80 | 29,700 | 0 | 0.2 |
| 25/08/2025 |
5.90
|
325,100 | 5.90 | 6.10 | 5.80 | 400 | 0 | 0.0 |
| 22/08/2025 |
5.90
|
1,695,300 | 6.20 | 6.20 | 5.70 | 15,800 | 150,800 | -0.8 |
| 21/08/2025 |
6.20
|
1,434,600 | 6.30 | 6.40 | 6.10 | 300 | 0 | 0.0 |
| 20/08/2025 |
6.30
|
821,800 | 6.50 | 6.70 | 6.30 | 0 | 12,200 | -0.1 |
| 19/08/2025 |
6.50
|
1,153,000 | 6.60 | 6.70 | 6.50 | 151,800 | 25,400 | 0.8 |
| 18/08/2025 |
6.50
|
604,400 | 6.50 | 6.60 | 6.40 | 0 | 93,300 | -0.6 |
| 15/08/2025 |
6.50
|
1,016,800 | 6.90 | 6.90 | 6.50 | 0 | 183,800 | -1.2 |
| 14/08/2025 |
6.90
|
1,435,800 | 6.80 | 7 | 6.70 | 28,000 | 32,400 | -0.0 |
| 13/08/2025 |
6.70
|
743,300 | 6.90 | 7 | 6.60 | 0 | 231,700 | -1.6 |
| 12/08/2025 |
6.80
|
1,818,100 | 6.70 | 7.20 | 6.60 | 85,900 | 136,600 | -0.4 |
| 11/08/2025 |
6.60
|
1,123,700 | 6.50 | 6.70 | 6.40 | 167,400 | 0 | 1.1 |
| 08/08/2025 |
6.50
|
1,145,600 | 6.50 | 6.60 | 6.40 | 53,500 | 45,600 | 0.1 |
| 07/08/2025 |
6.50
|
804,500 | 6.50 | 6.70 | 6.50 | 148,900 | 25,000 | 0.8 |
| 06/08/2025 |
6.50
|
869,500 | 6.60 | 6.60 | 6.50 | 8,900 | 37,100 | -0.2 |
| 05/08/2025 |
6.50
|
1,505,100 | 6.60 | 6.70 | 6.40 | 56,400 | 71,100 | -0.1 |
| 04/08/2025 |
6.60
|
923,300 | 6.60 | 6.80 | 6.50 | 59,800 | 32,500 | 0.2 |
| 01/08/2025 |
6.60
|
654,100 | 6.50 | 6.70 | 6.50 | 12,700 | 22,600 | -0.1 |
| 31/07/2025 |
6.50
|
906,300 | 6.50 | 6.80 | 6.50 | 2,500 | 74,900 | -0.5 |
| 30/07/2025 |
6.60
|
1,005,700 | 6.50 | 6.70 | 6.40 | 51,700 | 94,400 | -0.3 |
| 29/07/2025 |
6.50
|
1,887,400 | 7 | 7.10 | 6.50 | 95,300 | 115,200 | -0.2 |
| 28/07/2025 |
7
|
1,638,500 | 6.70 | 7 | 6.60 | 257,800 | 0 | 1.8 |
| 25/07/2025 |
6.70
|
703,100 | 6.60 | 6.80 | 6.60 | 71,500 | 4,300 | 0.4 |
| 24/07/2025 |
6.60
|
1,524,500 | 6.70 | 6.80 | 6.50 | 16,000 | 21,700 | -0.0 |
| 23/07/2025 |
6.70
|
1,002,000 | 6.60 | 6.90 | 6.60 | 99,300 | 6,800 | 0.6 |
| 22/07/2025 |
6.70
|
1,194,400 | 6.80 | 6.80 | 6.60 | 6,500 | 10,500 | -0.0 |
| 21/07/2025 |
6.70
|
920,300 | 7.10 | 7.10 | 6.70 | 2,600 | 2,000 | 0.0 |
| 18/07/2025 |
7
|
1,100,900 | 7.30 | 7.40 | 6.90 | 0 | 117,400 | -0.8 |
| 17/07/2025 |
7.20
|
1,589,200 | 6.80 | 7.30 | 6.80 | 52,400 | 69,600 | -0.1 |
| 16/07/2025 |
6.80
|
793,000 | 6.80 | 6.90 | 6.70 | 5,900 | 35,200 | -0.2 |
| 15/07/2025 |
6.80
|
892,000 | 6.90 | 7 | 6.80 | 0 | 85,800 | -0.6 |
| 14/07/2025 |
6.90
|
1,005,000 | 6.80 | 6.90 | 6.60 | 56,500 | 147,000 | -0.6 |
| 11/07/2025 |
6.80
|
1,265,900 | 6.60 | 7 | 6.60 | 106,900 | 44,700 | 0.4 |