| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.20 | 1.56% | 14,023,900 | -455,900 | -6.2 |
12.30
14.90
12.50
|
|
2 tháng
(2025-10-13) |
0 | 0% | 22,147,600 | -548,400 | -7.3 |
11.50
14.90
12.50
|
|
3 tháng
(2025-09-15) |
0.90 | 7.44% | 34,921,600 | -498,200 | -6.7 |
11.50
14.90
12.50
|
|
6 tháng
(2025-06-16) |
6.40 | 96.97% | 72,273,200 | 63,300 | -1.5 |
6
14.90
12.50
|
|
12 tháng
(2024-12-17) |
6.70 | 106.35% | 120,025,712 | 43,497 | -1.7 |
5.50
14.90
12.50
|
|
24 tháng
(2023-12-25) |
6.10 | 88.41% | 218,119,544 | 99,533 | -1.3 |
5.50
14.90
12.50
|
|
36 tháng
(2022-12-28) |
7.47 | 134.91% | 299,044,410 | 105,106 | -1.3 |
5.15
14.90
12.50
|
|
60 tháng
(2021-01-07) |
0.28 | 2.16% | 430,533,223 | 105,006 | -1.0 |
5.15
21.36
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
7.60
|
1,067,700 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/07/2025 |
7.50
|
1,029,900 | 7.20 | 7.60 | 7.20 | 5,600 | 8,300 | -0.0 |
| 21/07/2025 |
7.10
|
1,248,600 | 6.70 | 7.30 | 6.50 | 0 | 0 | 0 |
| 18/07/2025 |
6.70
|
1,169,100 | 6.60 | 6.90 | 6.50 | 47,600 | 47,600 | 0.0 |
| 17/07/2025 |
6.60
|
869,600 | 6.40 | 6.70 | 6.40 | 3,100 | 0 | 0.0 |
| 16/07/2025 |
6.40
|
211,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/07/2025 |
6.30
|
322,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/07/2025 |
6.40
|
336,900 | 6.50 | 6.40 | 6.30 | 0 | 10,900 | -0.1 |
| 11/07/2025 |
6.50
|
589,800 | 6.40 | 6.50 | 6.30 | 0 | 3,400 | -0.0 |
| 10/07/2025 |
6.40
|
786,900 | 6.10 | 6.40 | 6.10 | 20,800 | 0 | 0.1 |
| 09/07/2025 |
6.10
|
316,300 | 6.10 | 6.20 | 6.10 | 8,000 | 0 | 0.0 |
| 08/07/2025 |
6.10
|
405,900 | 6.10 | 6.20 | 6.10 | 800 | 0 | 0.0 |
| 07/07/2025 |
6.10
|
342,800 | 6.10 | 6.20 | 6.10 | 4,400 | 0 | 0.0 |
| 04/07/2025 |
6.10
|
280,700 | 6.20 | 6.20 | 6.10 | 6,000 | 0 | 0.0 |
| 03/07/2025 |
6.10
|
442,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 02/07/2025 |
6.20
|
299,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/07/2025 |
6.20
|
242,800 | 6.10 | 6.20 | 6 | 21,100 | 0 | 0.1 |
| 30/06/2025 |
6
|
431,700 | 6 | 6.20 | 6 | 6,000 | 0 | 0.0 |
| 27/06/2025 |
6.10
|
339,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 26/06/2025 |
6.10
|
380,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 25/06/2025 |
6.30
|
314,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/06/2025 |
6.20
|
221,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 23/06/2025 |
6.20
|
313,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/06/2025 |
6.30
|
472,300 | 6.30 | 6.50 | 6.20 | 0 | 30,700 | -0.2 |
| 19/06/2025 |
6.20
|
708,200 | 6.50 | 6.20 | 6.20 | 0 | 8,400 | -0.1 |
| 18/06/2025 |
6.50
|
701,500 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 17/06/2025 |
6.60
|
326,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/06/2025 |
6.60
|
379,900 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/06/2025 |
6.50
|
711,000 | 6.60 | 6.80 | 6.40 | 7,700 | 7,700 | -0.0 |
| 12/06/2025 |
6.70
|
464,800 | 6.60 | 6.80 | 6.50 | 16,200 | 4,700 | 0.1 |
| 11/06/2025 |
6.70
|
541,600 | 6.30 | 6.70 | 6.20 | 15,200 | 4,300 | 0.1 |
| 10/06/2025 |
6.30
|
341,100 | 6.70 | 6.90 | 6.30 | 0 | 17,800 | -0.1 |
| 09/06/2025 |
6.70
|
497,700 | 6.90 | 6.90 | 6.40 | 0 | 3,400 | -0.0 |
| 06/06/2025 |
6.90
|
534,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 05/06/2025 |
7
|
961,500 | 6.60 | 7 | 6.60 | 4,800 | 4,800 | 0.0 |
| 04/06/2025 |
6.60
|
583,500 | 6.50 | 6.70 | 6.40 | 1,300 | 1,300 | -0.0 |
| 03/06/2025 |
6.40
|
1,139,000 | 6 | 6.40 | 6 | 26,700 | 400 | 0.2 |
| 02/06/2025 |
5.90
|
260,300 | 5.90 | 6 | 5.80 | 8,300 | 0 | 0.0 |
| 30/05/2025 |
5.90
|
423,400 | 5.90 | 6 | 5.80 | 0 | 2,800 | -0.0 |
| 29/05/2025 |
6
|
317,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 28/05/2025 |
6
|
281,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 27/05/2025 |
6
|
236,300 | 6 | 6 | 5.90 | 2,900 | 0 | 0.0 |
| 26/05/2025 |
6
|
217,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 23/05/2025 |
5.90
|
287,800 | 5.80 | 5.90 | 5.80 | 0 | 800 | -0.0 |
| 22/05/2025 |
5.90
|
243,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 21/05/2025 |
6
|
273,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/05/2025 |
6.10
|
329,000 | 6 | 6.10 | 5.90 | 0 | 6,100 | -0.0 |
| 19/05/2025 |
6
|
314,800 | 6 | 6.10 | 5.90 | 0 | 5,500 | -0.0 |
| 16/05/2025 |
6.10
|
365,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/05/2025 |
6
|
256,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 14/05/2025 |
6.10
|
294,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 13/05/2025 |
6.10
|
274,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/05/2025 |
6
|
231,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 09/05/2025 |
6
|
224,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/05/2025 |
6
|
169,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 07/05/2025 |
6.10
|
342,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 06/05/2025 |
6
|
213,400 | 6.10 | 6.20 | 6 | 11,300 | 0 | 0 |
| 05/05/2025 |
6.20
|
253,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 29/04/2025 |
6.10
|
181,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 28/04/2025 |
6.10
|
167,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 25/04/2025 |
6.20
|
323,200 | 6.20 | 6.40 | 6.20 | 0 | 6,900 | -0.0 |
| 24/04/2025 |
6.30
|
187,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 23/04/2025 |
6.30
|
327,600 | 6.20 | 6.30 | 6 | 2,300 | 0 | 0.0 |
| 22/04/2025 |
6.20
|
265,900 | 6.20 | 6.30 | 5.80 | 0 | 11,100 | -0.1 |
| 21/04/2025 |
6.30
|
262,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 18/04/2025 |
6.20
|
339,400 | 6.20 | 6.30 | 6.10 | 0 | 100 | -0.0 |
| 17/04/2025 |
6.30
|
271,300 | 6.20 | 6.30 | 6.10 | 0 | 2,700 | -0.0 |
| 16/04/2025 |
6.20
|
547,200 | 5.80 | 6.20 | 5.80 | 5,700 | 3,100 | 0.0 |
| 15/04/2025 |
5.80
|
353,000 | 5.80 | 6 | 5.80 | 100 | 11,500 | -0.1 |
| 14/04/2025 |
5.90
|
173,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/04/2025 |
5.90
|
279,200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 10/04/2025 |
6
|
442,900 | 5.70 | 6 | 5.70 | 29,700 | 0 | 0.2 |
| 09/04/2025 |
5.50
|
281,200 | 5.60 | 5.80 | 5.50 | 100 | 0 | 0.0 |
| 08/04/2025 |
5.90
|
380,500 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 04/04/2025 |
6
|
494,400 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
| 03/04/2025 |
6
|
1,177,100 | 6.20 | 6.30 | 5.70 | 0 | 34,400 | -0.2 |
| 02/04/2025 |
6.30
|
305,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 01/04/2025 |
6.40
|
484,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 31/03/2025 |
6.30
|
245,800 | 6.20 | 6.30 | 6.20 | 0 | 100 | -0.0 |
| 28/03/2025 |
6.20
|
275,300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 27/03/2025 |
6.20
|
284,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/03/2025 |
6.40
|
281,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 25/03/2025 |
6.40
|
318,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 24/03/2025 |
6.40
|
358,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/03/2025 |
6.20
|
340,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/03/2025 |
6.40
|
419,000 | 6.30 | 6.40 | 6.30 | 3,100 | 0 | 0.0 |
| 19/03/2025 |
6.40
|
299,700 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 18/03/2025 |
6.40
|
433,900 | 6.30 | 6.40 | 6.20 | 17,900 | 0 | 0.1 |
| 17/03/2025 |
6.30
|
321,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/03/2025 |
6.20
|
213,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
225,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/03/2025 |
6.30
|
272,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 11/03/2025 |
6.40
|
265,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 10/03/2025 |
6.40
|
259,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
306,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/03/2025 |
6.40
|
276,100 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 05/03/2025 |
6.30
|
224,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/03/2025 |
6.40
|
593,000 | 6.50 | 6.50 | 6.30 | 5,200 | 0 | 0.0 |
| 03/03/2025 |
6.50
|
447,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/02/2025 |
6.50
|
346,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |