| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.17 | -2.69% | 1,869,200 | -203,400 | -1.3 |
6.15
6.32
6.19
|
|
2 tháng
(2025-11-28) |
-0.38 | -5.82% | 3,893,500 | -282,300 | -1.8 |
6.15
6.85
6.19
|
|
3 tháng
(2025-10-29) |
-0.45 | -6.82% | 6,074,900 | -187,100 | -1.2 |
6.15
6.85
6.19
|
|
6 tháng
(2025-07-31) |
-1.15 | -15.75% | 26,448,300 | -79,900 | -0.4 |
6.15
7.86
6.19
|
|
12 tháng
(2025-02-03) |
-1.52 | -19.82% | 64,828,900 | 931,390 | 6.6 |
6.07
8.39
6.19
|
|
24 tháng
(2024-02-07) |
-2.31 | -27.30% | 204,299,400 | 2,710,489 | 19.4 |
6.07
11.60
6.19
|
|
36 tháng
(2023-02-13) |
-2.95 | -32.42% | 419,795,200 | 5,660,776 | 42.9 |
6.07
11.70
6.19
|
|
60 tháng
(2021-02-22) |
-6.27 | -50.49% | 975,702,900 | 1,188,708 | -121.0 |
5.20
24
6.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
7.32
|
339,000 | 7.35 | 7.40 | 7.32 | 8,100 | 14,100 | -0.0 |
| 04/09/2025 |
7.35
|
373,700 | 7.19 | 7.37 | 7.19 | 96,800 | 4,000 | 0.7 |
| 03/09/2025 |
7.17
|
270,900 | 7.16 | 7.20 | 7.15 | 6,500 | 0 | 0.0 |
| 29/08/2025 |
7.18
|
173,900 | 7.18 | 7.20 | 7.16 | 0 | 0 | 0 |
| 28/08/2025 |
7.18
|
237,700 | 7.12 | 7.19 | 7.10 | 0 | 1,000 | 0 |
| 27/08/2025 |
7.12
|
257,200 | 7.17 | 7.17 | 7.10 | 0 | 0 | 0 |
| 26/08/2025 |
7.17
|
234,400 | 7.06 | 7.17 | 7.04 | 8,300 | 2,800 | 0.0 |
| 25/08/2025 |
7.05
|
316,100 | 7.10 | 7.21 | 7.05 | 1,000 | 37,400 | -0.3 |
| 22/08/2025 |
7.06
|
639,700 | 7.24 | 7.25 | 7.05 | 0 | 86,400 | -0.6 |
| 21/08/2025 |
7.24
|
395,200 | 7.30 | 7.43 | 7.22 | 0 | 30,000 | -0.2 |
| 20/08/2025 |
7.27
|
792,300 | 7.55 | 7.56 | 7.27 | 7,600 | 42,600 | -0.3 |
| 19/08/2025 |
7.55
|
423,500 | 7.63 | 7.63 | 7.53 | 74,200 | 800 | 0.6 |
| 18/08/2025 |
7.55
|
296,900 | 7.49 | 7.60 | 7.48 | 35,200 | 0 | 0.3 |
| 15/08/2025 |
7.47
|
1,011,600 | 7.72 | 7.72 | 7.45 | 1,100 | 40,800 | -0.3 |
| 14/08/2025 |
7.70
|
589,700 | 7.96 | 7.98 | 7.68 | 3,400 | 64,000 | -0.5 |
| 13/08/2025 |
7.86
|
992,300 | 7.68 | 7.86 | 7.60 | 76,300 | 31,700 | 0.3 |
| 12/08/2025 |
7.68
|
711,700 | 7.67 | 7.73 | 7.57 | 54,600 | 15,200 | 0.3 |
| 11/08/2025 |
7.64
|
506,400 | 7.74 | 7.75 | 7.61 | 57,800 | 12,000 | 0.4 |
| 08/08/2025 |
7.74
|
927,100 | 7.71 | 7.74 | 7.45 | 5,600 | 44,000 | -0.3 |
| 07/08/2025 |
7.60
|
999,300 | 7.73 | 7.75 | 7.26 | 0 | 0 | 0 |
| 06/08/2025 |
7.60
|
1,054,300 | 7.28 | 7.66 | 7.27 | 32,500 | 0 | 0.2 |
| 05/08/2025 |
7.28
|
812,700 | 7.55 | 7.55 | 7.26 | 55,000 | 7,000 | 0.4 |
| 04/08/2025 |
7.43
|
558,500 | 7.30 | 7.48 | 7.30 | 6,500 | 700 | 0.0 |
| 01/08/2025 |
7.30
|
418,000 | 7.40 | 7.40 | 7.26 | 200 | 0 | 0.0 |
| 31/07/2025 |
7.30
|
1,107,700 | 7.53 | 7.60 | 7.29 | 0 | 9,800 | -0.1 |
| 30/07/2025 |
7.40
|
974,100 | 7.25 | 7.60 | 7.25 | 38,400 | 2,700 | 0.3 |
| 29/07/2025 |
7.30
|
694,100 | 7.88 | 7.88 | 7.30 | 2,000 | 0 | 0.0 |
| 28/07/2025 |
7.71
|
935,200 | 7.52 | 8 | 7.50 | 5,000 | 14,700 | -0.1 |
| 25/07/2025 |
7.50
|
950,200 | 7.21 | 7.50 | 7.21 | 7,500 | 500 | 0.1 |
| 24/07/2025 |
7.20
|
637,100 | 7.18 | 7.34 | 7.15 | 0 | 22,500 | -0.2 |
| 23/07/2025 |
7.16
|
563,200 | 7.14 | 7.20 | 7.12 | 0 | 100 | -0.0 |
| 22/07/2025 |
7.14
|
448,200 | 7.12 | 7.20 | 7.11 | 6,400 | 1,200 | 0.0 |
| 21/07/2025 |
7.09
|
377,400 | 7.14 | 7.16 | 7.06 | 4,100 | 0 | 0.0 |
| 18/07/2025 |
7.13
|
560,500 | 7.14 | 7.18 | 7.04 | 5,000 | 0 | 0.0 |
| 17/07/2025 |
7.10
|
567,300 | 7.07 | 7.19 | 7.07 | 12,400 | 1,300 | 0.1 |
| 16/07/2025 |
7.05
|
384,200 | 7.01 | 7.18 | 7.01 | 9,000 | 0 | 0.1 |
| 15/07/2025 |
6.99
|
892,700 | 7.20 | 7.39 | 6.99 | 6,800 | 4,900 | 0.0 |
| 14/07/2025 |
7.19
|
329,100 | 7.13 | 7.19 | 7.01 | 2,400 | 10,000 | -0.1 |
| 11/07/2025 |
7.13
|
255,100 | 7.20 | 7.20 | 7.12 | 0 | 8,000 | 0 |
| 10/07/2025 |
7.17
|
310,000 | 7.25 | 7.30 | 7.15 | 4,400 | 2,500 | 0 |
| 09/07/2025 |
7.26
|
599,400 | 7.12 | 7.26 | 7.11 | 10,000 | 0 | 0 |
| 08/07/2025 |
7.11
|
248,200 | 7.10 | 7.13 | 7 | 8,000 | 0 | 0.1 |
| 07/07/2025 |
7.08
|
404,500 | 7.10 | 7.17 | 7.07 | 0 | 0 | 0 |
| 04/07/2025 |
7.01
|
247,000 | 7.21 | 7.21 | 6.98 | 0 | 24,800 | -0.2 |
| 03/07/2025 |
6.94
|
918,400 | 7.35 | 7.35 | 6.92 | 0 | 0 | 0 |
| 02/07/2025 |
7.35
|
714,600 | 7.22 | 7.58 | 7.18 | 0 | 12,100 | -0.1 |
| 01/07/2025 |
7.18
|
930,800 | 7 | 7.20 | 7 | 24,800 | 15,000 | 0.1 |
| 30/06/2025 |
6.85
|
350,800 | 6.73 | 7.03 | 6.71 | 0 | 0 | 0 |
| 27/06/2025 |
6.73
|
317,400 | 6.67 | 6.87 | 6.67 | 12,100 | 4,500 | 0.1 |
| 26/06/2025 |
6.67
|
193,200 | 6.64 | 6.75 | 6.60 | 15,000 | 200 | 0.1 |
| 25/06/2025 |
6.64
|
121,100 | 6.68 | 6.70 | 6.64 | 0 | 0 | 0 |
| 24/06/2025 |
6.68
|
208,000 | 6.70 | 6.79 | 6.67 | 0 | 9,700 | -0.1 |
| 23/06/2025 |
6.70
|
210,100 | 6.80 | 6.84 | 6.63 | 0 | 2,800 | -0.0 |
| 20/06/2025 |
6.84
|
597,300 | 6.53 | 6.87 | 6.53 | 4,700 | 4,700 | 0.0 |
| 19/06/2025 |
6.53
|
189,600 | 6.62 | 6.62 | 6.49 | 100 | 0 | 0.0 |
| 18/06/2025 |
6.55
|
338,200 | 6.55 | 6.62 | 6.50 | 200 | 0 | 0.0 |
| 17/06/2025 |
6.54
|
163,900 | 6.56 | 6.63 | 6.53 | 0 | 200 | -0.0 |
| 16/06/2025 |
6.56
|
200,600 | 6.51 | 6.64 | 6.51 | 800 | 0 | 0.0 |
| 13/06/2025 |
6.50
|
570,500 | 6.68 | 6.68 | 6.23 | 100 | 0 | 0.0 |
| 12/06/2025 |
6.68
|
1,106,300 | 6.77 | 6.77 | 6.39 | 17,800 | 0 | 0.1 |
| 11/06/2025 |
6.75
|
59,700 | 6.77 | 6.77 | 6.70 | 0 | 0 | 0 |
| 10/06/2025 |
6.74
|
52,100 | 6.68 | 6.77 | 6.68 | 0 | 0 | 0 |
| 09/06/2025 |
6.68
|
300,900 | 6.80 | 6.86 | 6.68 | 0 | 6,700 | -0.0 |
| 06/06/2025 |
6.87
|
152,800 | 6.95 | 7.01 | 6.87 | 0 | 8,200 | -0.1 |
| 05/06/2025 |
6.96
|
119,000 | 7.02 | 7.03 | 6.92 | 0 | 0 | 0 |
| 04/06/2025 |
7.02
|
73,000 | 7.02 | 7.05 | 6.99 | 0 | 5,300 | -0.0 |
| 03/06/2025 |
7.01
|
436,000 | 6.95 | 7.08 | 6.92 | 14,900 | 0 | 0.1 |
| 02/06/2025 |
6.92
|
77,600 | 6.93 | 6.93 | 6.86 | 0 | 1,000 | -0.0 |
| 30/05/2025 |
6.90
|
122,800 | 6.97 | 6.97 | 6.87 | 0 | 14,900 | -0.1 |
| 29/05/2025 |
6.97
|
185,800 | 6.92 | 7.03 | 6.88 | 0 | 0 | 0 |
| 28/05/2025 |
6.92
|
164,900 | 7.17 | 7.17 | 6.91 | 0 | 0 | 0 |
| 27/05/2025 |
7.03
|
226,900 | 7.11 | 7.24 | 7.01 | 600 | 0 | 0.0 |
| 26/05/2025 |
7.09
|
397,400 | 6.68 | 7.10 | 6.64 | 14,300 | 1,000 | 0.1 |
| 23/05/2025 |
6.68
|
90,500 | 6.71 | 6.75 | 6.66 | 0 | 100 | -0.0 |
| 22/05/2025 |
6.71
|
135,100 | 6.80 | 6.80 | 6.70 | 0 | 1,100 | 0 |
| 21/05/2025 |
6.78
|
140,600 | 6.89 | 6.89 | 6.75 | 0 | 14,100 | -0.1 |
| 20/05/2025 |
6.89
|
114,400 | 6.83 | 6.93 | 6.83 | 100 | 11,200 | -0.1 |
| 19/05/2025 |
6.86
|
85,300 | 6.90 | 6.91 | 6.86 | 0 | 900 | 0 |
| 16/05/2025 |
6.90
|
109,400 | 6.89 | 6.93 | 6.85 | 0 | 0 | 0 |
| 15/05/2025 |
6.90
|
141,400 | 6.92 | 6.95 | 6.89 | 3,000 | 0 | 0 |
| 14/05/2025 |
6.95
|
127,700 | 6.92 | 6.99 | 6.92 | 0 | 0 | 0 |
| 13/05/2025 |
6.94
|
113,400 | 6.91 | 6.98 | 6.91 | 0 | 0 | 0 |
| 12/05/2025 |
6.89
|
73,400 | 6.86 | 6.99 | 6.86 | 0 | 0 | 0 |
| 09/05/2025 |
6.84
|
86,200 | 6.87 | 6.91 | 6.84 | 0 | 0 | 0 |
| 08/05/2025 |
6.87
|
350,900 | 6.97 | 6.98 | 6.60 | 0 | 0 | 0 |
| 07/05/2025 |
6.95
|
71,500 | 6.96 | 6.98 | 6.92 | 0 | 0 | 0 |
| 06/05/2025 |
6.93
|
57,000 | 6.91 | 6.99 | 6.91 | 0 | 0 | 0 |
| 05/05/2025 |
6.91
|
108,400 | 7.25 | 7.25 | 6.90 | 5,600 | 0 | 0 |
| 29/04/2025 |
6.93
|
52,700 | 6.99 | 7 | 6.91 | 0 | 0 | 0 |
| 28/04/2025 |
6.99
|
58,500 | 7.04 | 7.04 | 6.91 | 28,000 | 0 | 0.2 |
| 25/04/2025 |
6.90
|
125,000 | 7.03 | 7.03 | 6.90 | 400 | 10,000 | -0.1 |
| 24/04/2025 |
7.03
|
135,700 | 6.92 | 7.04 | 6.86 | 900 | 2,100 | -0.0 |
| 23/04/2025 |
6.83
|
45,300 | 6.83 | 6.93 | 6.80 | 2,000 | 0 | 0.0 |
| 22/04/2025 |
6.83
|
166,300 | 6.82 | 6.98 | 6.60 | 58,800 | 900 | 0.4 |
| 21/04/2025 |
6.93
|
96,900 | 6.90 | 7 | 6.53 | 10,400 | 1,900 | 0.1 |
| 18/04/2025 |
7
|
120,300 | 7.05 | 7.09 | 6.92 | 0 | 0 | 0 |
| 17/04/2025 |
7.05
|
95,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 16/04/2025 |
7.08
|
162,800 | 6.90 | 7.23 | 6.90 | 2,800 | 0 | 0.0 |
| 15/04/2025 |
6.88
|
454,000 | 6.45 | 7.18 | 6.45 | 35,000 | 300 | 0.2 |
| 14/04/2025 |
6.82
|
339,800 | 6.55 | 6.90 | 6.55 | 14,800 | 3,100 | 0.1 |