| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -1.54% | 19,827,800 | 22,500 | 0.1 |
6.10
6.50
6.40
|
|
2 tháng
(2025-10-06) |
-1 | -13.51% | 60,297,100 | -4,880,200 | -31.6 |
6.10
7.40
6.40
|
|
3 tháng
(2025-09-05) |
-1.40 | -17.95% | 110,393,000 | -5,554,400 | -36.9 |
6.10
8.10
6.40
|
|
6 tháng
(2025-06-09) |
0 | 0% | 362,940,700 | -4,942,714 | -33.2 |
6.10
8.60
6.40
|
|
12 tháng
(2024-12-09) |
1.40 | 28% | 566,902,529 | -4,757,266 | -31.7 |
5
8.60
6.40
|
|
24 tháng
(2023-12-15) |
-1.15 | -15.23% | 919,849,580 | -10,923,553 | -65.3 |
4.63
9.28
6.40
|
|
36 tháng
(2022-12-20) |
-3.40 | -34.69% | 1,554,647,080 | -14,295,390 | -93.7 |
4.63
10.85
6.40
|
|
60 tháng
(2020-12-30) |
-7.56 | -54.14% | 4,608,469,040 | -18,048,367 | -203.1 |
4.63
31.80
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
7.20
|
4,732,500 | 7.10 | 7.40 | 7 | 66,500 | 65,700 | 0 |
| 14/07/2025 |
7.10
|
4,091,400 | 6.90 | 7.10 | 6.80 | 11,600 | 4,800 | 0.0 |
| 11/07/2025 |
6.90
|
3,801,200 | 7.10 | 7.10 | 6.80 | 200 | 44,100 | -0.3 |
| 10/07/2025 |
7.10
|
4,278,500 | 7.20 | 7.20 | 7 | 0 | 104,100 | -0.7 |
| 09/07/2025 |
7.20
|
4,556,400 | 7.30 | 7.60 | 7.10 | 14,900 | 400 | 0.1 |
| 08/07/2025 |
7.30
|
14,290,500 | 6.50 | 7.30 | 6.30 | 5,300 | 50,000 | 0 |
| 07/07/2025 |
6.50
|
2,757,900 | 6.50 | 6.50 | 6.30 | 0 | 116,700 | -0.7 |
| 04/07/2025 |
6.50
|
1,636,300 | 6.60 | 6.60 | 6.40 | 0 | 4,400 | -0.0 |
| 03/07/2025 |
6.60
|
1,357,100 | 6.50 | 6.70 | 6.50 | 9,500 | 0 | 0.1 |
| 02/07/2025 |
6.60
|
2,183,300 | 6.50 | 6.70 | 6.40 | 1,700 | 0 | 0.0 |
| 01/07/2025 |
6.50
|
1,420,600 | 6.50 | 6.60 | 6.40 | 286,000 | 5,000 | 1.8 |
| 30/06/2025 |
6.50
|
1,052,800 | 6.40 | 6.50 | 6.30 | 8,400 | 0 | 0.1 |
| 27/06/2025 |
6.40
|
365,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/06/2025 |
6.30
|
789,800 | 6.40 | 6.50 | 6.30 | 100,000 | 0 | 0 |
| 25/06/2025 |
6.40
|
1,504,000 | 6.40 | 6.50 | 6.30 | 180,000 | 0 | 1.2 |
| 24/06/2025 |
6.40
|
609,300 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 23/06/2025 |
6.30
|
1,004,800 | 6.40 | 6.40 | 6.20 | 9,100 | 0 | 0.1 |
| 20/06/2025 |
6.40
|
675,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 19/06/2025 |
6.40
|
491,900 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 18/06/2025 |
6.30
|
737,400 | 6.30 | 6.50 | 6.30 | 0 | 25,000 | -0.2 |
| 17/06/2025 |
6.40
|
1,067,500 | 6.40 | 6.50 | 6.30 | 0 | 1,000 | 0 |
| 16/06/2025 |
6.40
|
1,031,700 | 6.30 | 6.40 | 6.20 | 0 | 5,800 | -0.0 |
| 13/06/2025 |
6.40
|
1,513,900 | 6.50 | 6.50 | 6.20 | 0 | 150,614 | 0 |
| 12/06/2025 |
6.50
|
749,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/06/2025 |
6.50
|
595,300 | 6.50 | 6.50 | 6.30 | 157,500 | 100 | 0 |
| 10/06/2025 |
6.50
|
1,054,500 | 6.40 | 6.50 | 6.30 | 9,200 | 3,200 | 0 |
| 09/06/2025 |
6.40
|
1,411,100 | 6.60 | 6.70 | 6.40 | 3,400 | 8,000 | -0.0 |
| 06/06/2025 |
6.60
|
1,658,700 | 6.70 | 6.70 | 6.50 | 3,400 | 5,400 | 0 |
| 05/06/2025 |
6.70
|
2,295,700 | 6.70 | 6.90 | 6.50 | 0 | 1,500 | -0.0 |
| 04/06/2025 |
6.70
|
1,940,700 | 6.70 | 6.90 | 6.60 | 20,000 | 1,900 | 0.1 |
| 03/06/2025 |
6.70
|
3,530,800 | 6.60 | 6.80 | 6.60 | 500 | 355,100 | 0 |
| 02/06/2025 |
6.60
|
1,598,000 | 6.50 | 6.80 | 6.40 | 50,500 | 41,000 | 0 |
| 30/05/2025 |
6.50
|
1,505,800 | 6.70 | 6.70 | 6.40 | 11,300 | 0 | 0 |
| 29/05/2025 |
6.70
|
2,117,400 | 6.60 | 6.70 | 6.40 | 0 | 200 | 0 |
| 28/05/2025 |
6.60
|
5,349,000 | 6.20 | 6.80 | 6.20 | 415,000 | 3,310 | 0 |
| 27/05/2025 |
6.20
|
991,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 26/05/2025 |
6.10
|
1,287,700 | 6 | 6.10 | 5.90 | 3,900 | 0 | 0 |
| 23/05/2025 |
6.10
|
1,054,400 | 6.10 | 6.20 | 6 | 200 | 0 | 0 |
| 22/05/2025 |
6.10
|
1,075,400 | 6.20 | 6.20 | 6 | 1,000 | 0 | 0.0 |
| 21/05/2025 |
6.20
|
1,182,000 | 6.10 | 6.20 | 6 | 1,100 | 0 | 0.0 |
| 20/05/2025 |
6.10
|
1,002,100 | 6.20 | 6.20 | 6 | 2,400 | 200 | 0.0 |
| 19/05/2025 |
6.20
|
1,011,900 | 6.30 | 6.30 | 6.10 | 0 | 800 | -0.0 |
| 16/05/2025 |
6.30
|
1,312,000 | 6.30 | 6.40 | 6.10 | 0 | 1,000 | -0.0 |
| 15/05/2025 |
6.30
|
1,748,700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/05/2025 |
6.30
|
1,424,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 13/05/2025 |
6.20
|
752,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/05/2025 |
6.20
|
504,300 | 6.20 | 6.20 | 6.10 | 0 | 2,000 | 0 |
| 09/05/2025 |
6.20
|
977,500 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 08/05/2025 |
6.20
|
898,100 | 6.20 | 6.30 | 6.10 | 20,000 | 101,800 | 0 |
| 07/05/2025 |
6.10
|
788,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 06/05/2025 |
6.30
|
1,044,500 | 6.30 | 6.40 | 6.10 | 1,900 | 2,000 | 0 |
| 05/05/2025 |
6.40
|
912,500 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 29/04/2025 |
6.30
|
741,800 | 6.30 | 6.40 | 6.20 | 35,000 | 0 | 0.2 |
| 28/04/2025 |
6.30
|
2,564,000 | 6 | 6.60 | 6 | 1,000 | 0 | 0.0 |
| 25/04/2025 |
6
|
657,300 | 6 | 6 | 5.80 | 0 | 4,600 | -0.0 |
| 24/04/2025 |
6
|
774,000 | 6 | 6 | 5.80 | 5,100 | 0 | 0.0 |
| 23/04/2025 |
5.90
|
485,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/04/2025 |
5.90
|
1,862,900 | 6 | 6 | 5.40 | 1,300 | 34 | 0.0 |
| 21/04/2025 |
6.10
|
809,800 | 5.90 | 6.10 | 5.90 | 0 | 6,600 | -0.0 |
| 18/04/2025 |
5.90
|
626,500 | 5.90 | 6.10 | 5.90 | 0 | 46 | -0.0 |
| 17/04/2025 |
6
|
473,400 | 5.90 | 6 | 5.80 | 0 | 636 | -0.0 |
| 16/04/2025 |
5.90
|
518,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 15/04/2025 |
5.90
|
1,346,700 | 6.10 | 6.10 | 5.90 | 10 | 0 | 0 |
| 14/04/2025 |
6.10
|
674,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 11/04/2025 |
6.20
|
2,884,100 | 6.20 | 6.40 | 5.90 | 1,000 | 499,000 | -3.1 |
| 10/04/2025 |
6
|
649,700 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 09/04/2025 |
5.20
|
1,970,300 | 5.30 | 5.60 | 5 | 10,000 | 2,000 | 0.0 |
| 08/04/2025 |
5.30
|
3,194,700 | 6.30 | 6.30 | 5.20 | 32,000 | 2,005 | 0.2 |
| 04/04/2025 |
6.30
|
2,782,800 | 6.20 | 6.30 | 5.70 | 1,700 | 26,533 | -0.2 |
| 03/04/2025 |
6.10
|
5,121,400 | 7 | 7 | 6 | 15,300 | 269,700 | -1.6 |
| 02/04/2025 |
7
|
2,092,000 | 6.80 | 7.10 | 6.80 | 27,200 | 7 | 0.2 |
| 01/04/2025 |
6.80
|
1,811,100 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 31/03/2025 |
6.50
|
823,800 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/03/2025 |
6.60
|
557,700 | 6.60 | 6.60 | 6.50 | 700 | 0 | 0.0 |
| 27/03/2025 |
6.50
|
474,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/03/2025 |
6.60
|
400,600 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/03/2025 |
6.50
|
687,300 | 6.70 | 6.70 | 6.50 | 500 | 0 | 0.0 |
| 24/03/2025 |
6.70
|
550,000 | 6.60 | 6.70 | 6.50 | 20,000 | 0 | 0.1 |
| 21/03/2025 |
6.60
|
640,400 | 6.60 | 6.60 | 6.50 | 500 | 0 | 0.0 |
| 20/03/2025 |
6.60
|
1,214,200 | 6.60 | 6.70 | 6.40 | 200 | 1,000 | -0.0 |
| 19/03/2025 |
6.60
|
1,087,000 | 6.70 | 6.80 | 6.50 | 500 | 1,000 | -0.0 |
| 18/03/2025 |
6.70
|
1,073,200 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 17/03/2025 |
6.80
|
1,244,500 | 6.80 | 7 | 6.70 | 101,000 | 31,900 | 0 |
| 14/03/2025 |
6.90
|
2,408,100 | 6.80 | 6.90 | 6.70 | 22,400 | 8,700 | 0.1 |
| 13/03/2025 |
6.80
|
2,262,300 | 7 | 7.20 | 6.80 | 2,400 | 1,205 | 0.0 |
| 12/03/2025 |
7.10
|
970,400 | 7.20 | 7.20 | 7 | 10,000 | 0 | 0.1 |
| 11/03/2025 |
7.20
|
1,498,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/03/2025 |
7.20
|
1,568,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/03/2025 |
7.30
|
923,200 | 7.30 | 7.40 | 7.20 | 1,000 | 0 | 0.0 |
| 06/03/2025 |
7.30
|
1,570,600 | 7.10 | 7.30 | 7 | 1,800 | 0 | 0.0 |
| 05/03/2025 |
7.10
|
870,000 | 7.30 | 7.30 | 7.10 | 1,000 | 5,050 | -0.0 |
| 04/03/2025 |
7.30
|
2,016,400 | 7.20 | 7.50 | 7.10 | 90,500 | 0 | 0.7 |
| 03/03/2025 |
7.20
|
873,800 | 7.20 | 7.30 | 7.10 | 71,200 | 2,900 | 0.5 |
| 28/02/2025 |
7.20
|
1,298,500 | 7.20 | 7.30 | 7.10 | 8,000 | 1,070 | 0.0 |
| 27/02/2025 |
7.30
|
1,705,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/02/2025 |
7.30
|
1,210,400 | 7.30 | 7.40 | 7.20 | 6,900 | 1,000 | 0.0 |
| 25/02/2025 |
7.30
|
1,796,900 | 7.30 | 7.40 | 7.10 | 1,000 | 100 | 0.0 |
| 24/02/2025 |
7.30
|
1,840,600 | 7.30 | 7.30 | 7.10 | 600 | 0 | 0.0 |
| 21/02/2025 |
7.30
|
1,913,000 | 7.40 | 7.50 | 7.20 | 1,500 | 6,705 | -0.0 |
| 20/02/2025 |
7.40
|
3,189,900 | 7.70 | 7.70 | 7.30 | 6,100 | 0 | 0.0 |