| 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) |
-0.15 | -2.12% | 5,618,700 | -3,400 | -0.0 |
6.87
7.40
6.92
|
|
2 tháng
(2025-11-28) |
-1.97 | -22.18% | 20,986,600 | -75,600 | -0.7 |
6.87
9.08
6.92
|
|
3 tháng
(2025-10-29) |
-2.99 | -30.20% | 40,565,300 | -513,300 | -5.1 |
6.87
10.65
6.92
|
|
6 tháng
(2025-07-31) |
-1.89 | -21.48% | 89,828,600 | -26,900 | -2.4 |
6.87
15.90
6.92
|
|
12 tháng
(2025-02-03) |
2.86 | 70.62% | 115,258,400 | -554,100 | -4.8 |
3.33
15.90
6.92
|
|
24 tháng
(2024-02-07) |
1.36 | 24.49% | 143,778,100 | -526,685 | -4.6 |
3.33
15.90
6.92
|
|
36 tháng
(2023-02-13) |
2.76 | 66.63% | 244,093,400 | -666,344 | -5.8 |
3.33
15.90
6.92
|
|
60 tháng
(2021-02-22) |
2.48 | 56.03% | 351,123,100 | -1,633,094 | -16.2 |
2.94
15.90
6.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
15.70
|
1,005,600 | 15 | 16.40 | 15 | 94,900 | 68,700 | 0.4 |
| 04/09/2025 |
15.85
|
1,174,300 | 16.60 | 16.60 | 15.40 | 67,900 | 140,900 | -1.2 |
| 03/09/2025 |
15.75
|
1,233,600 | 15.75 | 15.75 | 15.30 | 108,700 | 25,700 | 1.3 |
| 29/08/2025 |
14.75
|
1,405,600 | 13.55 | 14.75 | 13.55 | 146,800 | 3,500 | 2.1 |
| 28/08/2025 |
13.80
|
1,235,300 | 12.80 | 13.80 | 12.40 | 125,900 | 19,800 | 0 |
| 27/08/2025 |
12.90
|
511,300 | 12.55 | 13.10 | 12.55 | 65,800 | 6,200 | 0.8 |
| 26/08/2025 |
13.10
|
651,200 | 13 | 13.15 | 12.30 | 17,600 | 3,000 | 0.2 |
| 25/08/2025 |
13
|
1,127,300 | 13 | 13.05 | 12.25 | 29,800 | 15,800 | 0.2 |
| 22/08/2025 |
13.15
|
311,100 | 13.40 | 13.75 | 12.80 | 3,800 | 11,900 | -0.1 |
| 21/08/2025 |
13.70
|
1,639,400 | 13.70 | 14 | 12.95 | 31,500 | 41,800 | -0.1 |
| 20/08/2025 |
13.70
|
298,800 | 13.50 | 13.80 | 13.20 | 7,400 | 17,500 | -0.1 |
| 19/08/2025 |
13.80
|
743,200 | 13.20 | 14 | 12.95 | 5,400 | 9,200 | -0.1 |
| 18/08/2025 |
13.40
|
1,041,100 | 12.55 | 13.40 | 12.55 | 24,400 | 13,500 | 0.1 |
| 15/08/2025 |
12.55
|
1,417,800 | 11.80 | 12.55 | 11.80 | 29,000 | 7,200 | 0.3 |
| 14/08/2025 |
11.85
|
1,130,000 | 12.30 | 12.50 | 11.85 | 6,300 | 24,100 | -0.2 |
| 13/08/2025 |
12
|
524,500 | 11.50 | 12 | 11 | 7,200 | 1,600 | 0.1 |
| 12/08/2025 |
11.40
|
239,600 | 11.40 | 11.45 | 11.20 | 18,400 | 2,000 | 0.2 |
| 11/08/2025 |
11.20
|
385,000 | 10.75 | 11.35 | 10.65 | 38,500 | 19,000 | 0.2 |
| 08/08/2025 |
10.70
|
404,400 | 10.30 | 10.70 | 10.30 | 1,100 | 6,500 | -0.1 |
| 07/08/2025 |
10.60
|
426,600 | 11.20 | 11.30 | 10.50 | 0 | 1,100 | -0.0 |
| 06/08/2025 |
10.70
|
877,900 | 10.20 | 10.70 | 9.50 | 26,200 | 17,700 | 0.1 |
| 05/08/2025 |
10
|
1,080,100 | 9.37 | 10 | 9 | 6,500 | 16,500 | -0.1 |
| 04/08/2025 |
9.37
|
688,300 | 9 | 9.40 | 8.55 | 1,100 | 2,700 | -0.0 |
| 01/08/2025 |
9
|
946,200 | 8.50 | 9 | 8.38 | 0 | 25,200 | -0.2 |
| 31/07/2025 |
8.80
|
372,700 | 8.05 | 8.80 | 8.05 | 0 | 0 | 0 |
| 30/07/2025 |
8.42
|
393,000 | 8.30 | 8.43 | 8 | 0 | 100 | -0.0 |
| 29/07/2025 |
8.20
|
980,000 | 8.04 | 8.30 | 7.27 | 20,300 | 11,500 | 0.1 |
| 28/07/2025 |
7.80
|
707,200 | 7.30 | 7.80 | 7.30 | 0 | 10,000 | -0.1 |
| 25/07/2025 |
7.29
|
680,100 | 6.99 | 7.29 | 6.99 | 0 | 0 | 0 |
| 24/07/2025 |
6.82
|
732,300 | 6.65 | 6.82 | 6.50 | 0 | 0 | 0 |
| 23/07/2025 |
6.38
|
677,800 | 6.07 | 6.38 | 5.70 | 0 | 900 | -0.0 |
| 22/07/2025 |
5.97
|
147,000 | 5.95 | 6 | 5.80 | 0 | 0 | 0 |
| 21/07/2025 |
6
|
128,300 | 6.10 | 6.13 | 5.98 | 800 | 10,000 | -0.1 |
| 18/07/2025 |
6.10
|
139,900 | 6.09 | 6.14 | 6 | 0 | 100 | -0.0 |
| 17/07/2025 |
6.09
|
134,900 | 6.05 | 6.10 | 6 | 0 | 0 | 0 |
| 16/07/2025 |
6.05
|
114,000 | 6 | 6.15 | 6 | 0 | 0 | 0 |
| 15/07/2025 |
6.15
|
120,400 | 6.13 | 6.16 | 6.07 | 0 | 0 | 0 |
| 14/07/2025 |
6.13
|
177,100 | 6.06 | 6.13 | 5.95 | 0 | 10,000 | -0.1 |
| 11/07/2025 |
6.02
|
255,900 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 10/07/2025 |
6.06
|
117,900 | 6.10 | 6.19 | 6.06 | 0 | 7,500 | 0 |
| 09/07/2025 |
6.09
|
72,400 | 6.10 | 6.15 | 6.08 | 0 | 2,500 | 0 |
| 08/07/2025 |
6.21
|
124,200 | 6.23 | 6.23 | 6.05 | 0 | 10,000 | -0.1 |
| 07/07/2025 |
6.23
|
304,200 | 6.40 | 6.40 | 6.05 | 12,200 | 13,200 | -0.0 |
| 04/07/2025 |
6.24
|
69,000 | 6.20 | 6.29 | 6.19 | 0 | 0 | 0 |
| 03/07/2025 |
6.20
|
884,900 | 6.20 | 6.28 | 5.90 | 0 | 16,900 | -0.1 |
| 02/07/2025 |
6.20
|
150,300 | 6.30 | 6.34 | 6.15 | 0 | 3,600 | -0.0 |
| 01/07/2025 |
6.36
|
60,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 30/06/2025 |
6.46
|
213,800 | 6.40 | 6.46 | 6.33 | 600 | 0 | 0.0 |
| 27/06/2025 |
6.49
|
128,400 | 6.50 | 6.50 | 6.40 | 100 | 16,100 | -0.1 |
| 26/06/2025 |
6.53
|
345,700 | 6.51 | 6.56 | 6.30 | 0 | 0 | 0 |
| 25/06/2025 |
6.50
|
1,229,600 | 6.40 | 6.50 | 6.29 | 0 | 10,000 | -0.1 |
| 24/06/2025 |
6.50
|
550,000 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 23/06/2025 |
6.40
|
1,075,800 | 5.97 | 6.40 | 5.91 | 0 | 0 | 0 |
| 20/06/2025 |
6.10
|
522,000 | 6.10 | 6.15 | 5.95 | 0 | 15,800 | -0.1 |
| 19/06/2025 |
6.10
|
330,300 | 6.11 | 6.19 | 5.97 | 0 | 21,000 | -0.1 |
| 18/06/2025 |
6.11
|
284,400 | 6.40 | 6.40 | 6.06 | 0 | 0 | 0 |
| 17/06/2025 |
6.40
|
185,400 | 6.45 | 6.45 | 6.21 | 0 | 0 | 0 |
| 16/06/2025 |
6.45
|
729,000 | 6.22 | 6.50 | 6.02 | 0 | 11,000 | -0.1 |
| 13/06/2025 |
6.22
|
339,300 | 6.23 | 6.24 | 5.85 | 0 | 0 | 0 |
| 12/06/2025 |
6.23
|
1,026,000 | 5.90 | 6.24 | 5.79 | 0 | 7,000 | -0.0 |
| 11/06/2025 |
5.84
|
838,300 | 5.47 | 5.85 | 5.24 | 0 | 10,000 | -0.1 |
| 10/06/2025 |
5.49
|
787,400 | 5.62 | 5.78 | 5.49 | 100 | 21,800 | -0.1 |
| 09/06/2025 |
5.42
|
671,000 | 5.29 | 5.42 | 5.16 | 0 | 10,000 | -0.1 |
| 06/06/2025 |
5.07
|
920,600 | 4.70 | 5.07 | 4.55 | 0 | 0 | 0 |
| 05/06/2025 |
4.74
|
2,230,100 | 4.86 | 4.86 | 4.57 | 0 | 336,600 | -1.6 |
| 04/06/2025 |
4.55
|
185,800 | 4.55 | 4.55 | 4.55 | 0 | 10,000 | -0.0 |
| 03/06/2025 |
4.26
|
224,200 | 3.99 | 4.26 | 3.99 | 0 | 10,100 | -0.0 |
| 02/06/2025 |
3.99
|
44,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 30/05/2025 |
3.95
|
42,300 | 3.98 | 3.99 | 3.93 | 0 | 0 | 0 |
| 29/05/2025 |
3.93
|
31,600 | 3.95 | 3.99 | 3.92 | 0 | 0 | 0 |
| 28/05/2025 |
3.98
|
24,000 | 4 | 4.04 | 3.95 | 0 | 0 | 0 |
| 27/05/2025 |
3.97
|
25,100 | 3.95 | 4 | 3.91 | 0 | 0 | 0 |
| 26/05/2025 |
3.97
|
48,200 | 3.92 | 3.97 | 3.90 | 0 | 0 | 0 |
| 23/05/2025 |
3.92
|
107,300 | 3.93 | 3.95 | 3.91 | 0 | 0 | 0 |
| 22/05/2025 |
3.93
|
69,900 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 |
| 21/05/2025 |
3.93
|
62,300 | 3.97 | 4 | 3.90 | 400 | 0 | 0.0 |
| 20/05/2025 |
3.97
|
57,000 | 3.94 | 3.97 | 3.92 | 0 | 0 | 0 |
| 19/05/2025 |
3.95
|
35,800 | 3.98 | 4 | 3.95 | 300 | 16,900 | 0 |
| 16/05/2025 |
4
|
50,900 | 3.98 | 4 | 3.95 | 400 | 0 | 0 |
| 15/05/2025 |
3.98
|
56,900 | 3.95 | 4 | 3.92 | 300 | 0 | 0 |
| 14/05/2025 |
3.92
|
58,100 | 3.92 | 3.94 | 3.90 | 500 | 0 | 0 |
| 13/05/2025 |
3.92
|
59,000 | 3.83 | 3.92 | 3.80 | 600 | 0 | 0 |
| 12/05/2025 |
3.85
|
14,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/05/2025 |
3.88
|
41,100 | 3.83 | 3.90 | 3.83 | 500 | 0 | 0 |
| 08/05/2025 |
3.83
|
183,800 | 3.76 | 3.89 | 3.74 | 500 | 0 | 0 |
| 07/05/2025 |
3.76
|
72,000 | 3.75 | 3.80 | 3.74 | 0 | 0 | 0 |
| 06/05/2025 |
3.74
|
71,100 | 3.76 | 3.78 | 3.73 | 0 | 0 | 0 |
| 05/05/2025 |
3.75
|
71,500 | 3.75 | 3.79 | 3.72 | 0 | 40,000 | 0 |
| 29/04/2025 |
3.70
|
113,600 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 28/04/2025 |
3.75
|
23,400 | 3.75 | 3.80 | 3.74 | 0 | 1,600 | -0.0 |
| 25/04/2025 |
3.75
|
27,300 | 3.75 | 3.80 | 3.72 | 0 | 0 | 0 |
| 24/04/2025 |
3.72
|
17,100 | 3.51 | 3.83 | 3.51 | 0 | 0 | 0 |
| 23/04/2025 |
3.76
|
92,800 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
| 22/04/2025 |
3.71
|
88,500 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
| 21/04/2025 |
3.88
|
13,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/04/2025 |
3.83
|
26,800 | 3.75 | 3.87 | 3.74 | 0 | 0 | 0 |
| 17/04/2025 |
3.75
|
18,600 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 |
| 16/04/2025 |
3.73
|
29,100 | 3.72 | 3.79 | 3.71 | 9,700 | 0 | 0.0 |
| 15/04/2025 |
3.70
|
156,400 | 3.67 | 3.72 | 3.64 | 0 | 2,000 | -0.0 |
| 14/04/2025 |
3.67
|
79,400 | 3.61 | 3.67 | 3.53 | 4,300 | 0 | 0.0 |