| 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) |
-0.04 | -0.55% | 11,679,300 | -85,600 | -0.7 |
7.09
7.71
7.28
|
|
2 tháng
(2025-10-06) |
-0.89 | -10.93% | 28,061,700 | -70,600 | -0.6 |
7.02
8.16
7.28
|
|
3 tháng
(2025-09-05) |
-0.77 | -9.60% | 66,889,800 | -389,200 | -3.0 |
7.02
8.73
7.28
|
|
6 tháng
(2025-06-09) |
0.95 | 15.08% | 217,100,500 | -1,711,601 | -12.1 |
6.16
9.10
7.28
|
|
12 tháng
(2024-12-09) |
-1.21 | -14.30% | 305,883,700 | -1,031,328 | -11.0 |
5.45
9.10
7.28
|
|
24 tháng
(2023-12-15) |
-2.58 | -26.27% | 735,047,700 | -86,828 | 0.9 |
5.45
11.04
7.28
|
|
36 tháng
(2022-12-20) |
-2.12 | -22.67% | 1,769,699,900 | -690,968 | -7.7 |
5.45
12.83
7.28
|
|
60 tháng
(2020-12-30) |
1.75 | 31.84% | 3,449,496,160 | 188,832 | -1.7 |
4.03
24.05
7.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
7.30
|
2,825,100 | 7.24 | 7.49 | 7.18 | 358,300 | 298,000 | 0.4 |
| 14/07/2025 |
7.19
|
1,487,700 | 7.10 | 7.20 | 7.08 | 156,600 | 192,700 | -0.3 |
| 11/07/2025 |
7.08
|
1,944,800 | 7.15 | 7.16 | 7.06 | 14,200 | 173,400 | 0 |
| 10/07/2025 |
7.14
|
1,456,300 | 7.20 | 7.27 | 7.12 | 2,200 | 91,300 | 0 |
| 09/07/2025 |
7.16
|
2,130,100 | 7.20 | 7.22 | 7.14 | 323,901 | 15,202 | 0 |
| 08/07/2025 |
7.18
|
2,135,700 | 7.14 | 7.27 | 7.10 | 337,200 | 70,000 | 1.9 |
| 07/07/2025 |
7.11
|
1,718,200 | 7.22 | 7.35 | 7.09 | 45,700 | 165,600 | -0.9 |
| 04/07/2025 |
7.15
|
1,338,400 | 7.09 | 7.19 | 7.02 | 68,000 | 53,800 | 0.1 |
| 03/07/2025 |
7.06
|
3,671,400 | 7.39 | 7.52 | 6.90 | 32,000 | 35,800 | -0.0 |
| 02/07/2025 |
7.39
|
3,876,800 | 7.16 | 7.60 | 7.14 | 227,300 | 16,300 | 1.6 |
| 01/07/2025 |
7.16
|
2,919,500 | 7.39 | 7.39 | 7.04 | 68,200 | 144,000 | -0.6 |
| 30/06/2025 |
7.24
|
2,817,500 | 7.07 | 7.32 | 7.02 | 37,300 | 222,000 | -1.3 |
| 27/06/2025 |
6.93
|
2,643,500 | 6.75 | 7.05 | 6.66 | 7,800 | 89,300 | -0.6 |
| 26/06/2025 |
6.68
|
1,449,300 | 6.60 | 6.80 | 6.56 | 130,400 | 106,200 | 0.2 |
| 25/06/2025 |
6.60
|
1,651,300 | 6.65 | 6.69 | 6.57 | 220,800 | 39,200 | 1.2 |
| 24/06/2025 |
6.58
|
1,429,700 | 6.61 | 6.78 | 6.58 | 40,100 | 9,500 | 0.2 |
| 23/06/2025 |
6.60
|
1,214,400 | 6.61 | 6.65 | 6.51 | 56,600 | 82,800 | -0.2 |
| 20/06/2025 |
6.71
|
2,903,300 | 6.28 | 6.71 | 6.25 | 150,000 | 187,200 | -0.2 |
| 19/06/2025 |
6.28
|
470,200 | 6.37 | 6.37 | 6.20 | 3,700 | 68,600 | -0.4 |
| 18/06/2025 |
6.33
|
619,800 | 6.34 | 6.39 | 6.27 | 70,200 | 35,600 | 0.2 |
| 17/06/2025 |
6.35
|
476,800 | 6.38 | 6.42 | 6.31 | 61,200 | 6,300 | 0.3 |
| 16/06/2025 |
6.34
|
797,700 | 6.21 | 6.34 | 6.19 | 89,700 | 1,900 | 0.5 |
| 13/06/2025 |
6.16
|
1,305,900 | 6.30 | 6.30 | 6.05 | 8,800 | 243,100 | -1.5 |
| 12/06/2025 |
6.31
|
369,800 | 6.27 | 6.37 | 6.27 | 64,500 | 31,800 | 0.2 |
| 11/06/2025 |
6.26
|
349,200 | 6.37 | 6.37 | 6.24 | 0 | 101,900 | -0.6 |
| 10/06/2025 |
6.28
|
651,600 | 6.28 | 6.38 | 6.28 | 0 | 119,500 | -0.8 |
| 09/06/2025 |
6.30
|
1,190,600 | 6.39 | 6.43 | 6.30 | 300 | 259,900 | -1.7 |
| 06/06/2025 |
6.51
|
1,189,900 | 6.67 | 6.74 | 6.48 | 0 | 306,800 | -2.0 |
| 05/06/2025 |
6.70
|
996,000 | 6.66 | 6.75 | 6.60 | 46,800 | 150,700 | -0.7 |
| 04/06/2025 |
6.60
|
999,800 | 6.55 | 6.68 | 6.54 | 127,800 | 104,100 | 0.2 |
| 03/06/2025 |
6.53
|
1,091,000 | 6.51 | 6.58 | 6.50 | 58,100 | 20,600 | 0.2 |
| 02/06/2025 |
6.47
|
939,100 | 6.42 | 6.50 | 6.40 | 89,700 | 64,800 | 0.2 |
| 30/05/2025 |
6.46
|
1,123,800 | 6.57 | 6.66 | 6.44 | 42,500 | 60,700 | -0.1 |
| 29/05/2025 |
6.57
|
724,900 | 6.72 | 6.72 | 6.56 | 42,200 | 37,700 | 0.0 |
| 28/05/2025 |
6.64
|
1,510,800 | 6.70 | 6.78 | 6.56 | 204,200 | 72,000 | 0.9 |
| 27/05/2025 |
6.77
|
1,985,300 | 6.89 | 6.89 | 6.70 | 97,400 | 266,700 | -1.2 |
| 26/05/2025 |
6.48
|
2,317,600 | 6.05 | 6.48 | 6.02 | 186,300 | 70,200 | 0.7 |
| 23/05/2025 |
6.06
|
455,800 | 6.14 | 6.14 | 6.06 | 100 | 164,500 | -1.0 |
| 22/05/2025 |
6.12
|
826,300 | 6.14 | 6.14 | 6.08 | 116,300 | 57,500 | 0 |
| 21/05/2025 |
6.14
|
856,800 | 6.29 | 6.29 | 6.08 | 300 | 100,100 | -0.6 |
| 20/05/2025 |
6.23
|
662,200 | 6.12 | 6.30 | 6.11 | 113,500 | 32,400 | 0.5 |
| 19/05/2025 |
6.11
|
845,700 | 6.20 | 6.21 | 6.11 | 0 | 132,300 | 0 |
| 16/05/2025 |
6.28
|
548,600 | 6.30 | 6.35 | 6.27 | 77,100 | 17,500 | 0 |
| 15/05/2025 |
6.30
|
635,700 | 6.38 | 6.38 | 6.21 | 18,300 | 33,600 | 0 |
| 14/05/2025 |
6.31
|
701,700 | 6.32 | 6.40 | 6.23 | 31,300 | 84,400 | 0 |
| 13/05/2025 |
6.33
|
826,200 | 6.38 | 6.38 | 6.22 | 29,400 | 54,000 | 0 |
| 12/05/2025 |
6.18
|
542,700 | 6.15 | 6.19 | 6.14 | 8,000 | 0 | 0 |
| 09/05/2025 |
6.15
|
595,900 | 6.15 | 6.19 | 6.11 | 49,200 | 13,600 | 0 |
| 08/05/2025 |
6.14
|
792,200 | 6.14 | 6.16 | 6.07 | 124,900 | 69,100 | 0 |
| 07/05/2025 |
6.09
|
507,400 | 6.10 | 6.15 | 6.06 | 45,700 | 32,000 | 0 |
| 06/05/2025 |
6.09
|
703,100 | 6.01 | 6.16 | 6.01 | 150,600 | 0 | 0 |
| 05/05/2025 |
6.01
|
835,300 | 5.93 | 6.02 | 5.85 | 233,900 | 0 | 0 |
| 29/04/2025 |
5.90
|
298,900 | 5.93 | 5.99 | 5.86 | 18,400 | 34,400 | -0.1 |
| 28/04/2025 |
5.90
|
402,000 | 6.09 | 6.09 | 5.88 | 57,100 | 63,900 | -0.0 |
| 25/04/2025 |
5.99
|
1,062,000 | 5.90 | 6.10 | 5.90 | 243,700 | 41,500 | 1.2 |
| 24/04/2025 |
5.90
|
1,160,900 | 5.70 | 5.99 | 5.70 | 244,800 | 6,100 | 1.4 |
| 23/04/2025 |
5.66
|
787,400 | 5.73 | 5.73 | 5.52 | 237,300 | 55,100 | 1.0 |
| 22/04/2025 |
5.45
|
1,642,000 | 5.88 | 5.88 | 5.45 | 24,200 | 171,900 | -0.8 |
| 21/04/2025 |
5.86
|
517,200 | 5.93 | 6.05 | 5.82 | 47,500 | 80,300 | -0.2 |
| 18/04/2025 |
5.90
|
937,800 | 5.86 | 6.01 | 5.85 | 200,400 | 33,000 | 1.0 |
| 17/04/2025 |
5.83
|
726,400 | 5.57 | 5.86 | 5.57 | 92,700 | 43,500 | 0.3 |
| 16/04/2025 |
5.80
|
1,266,100 | 6 | 6.10 | 5.80 | 99,600 | 45,900 | 0.3 |
| 15/04/2025 |
6
|
1,000,800 | 6.17 | 6.20 | 5.95 | 107,600 | 0 | 0.7 |
| 14/04/2025 |
6.18
|
1,357,200 | 6.10 | 6.38 | 6.02 | 82,500 | 0 | 0.5 |
| 11/04/2025 |
6
|
2,974,700 | 6.01 | 6.20 | 5.66 | 44,700 | 14,700 | 0.2 |
| 10/04/2025 |
5.97
|
1,627,000 | 5.97 | 5.97 | 5.95 | 0 | 1,000 | -0.0 |
| 09/04/2025 |
5.58
|
725,800 | 5.58 | 5.58 | 5.58 | 5,000 | 0 | 0.0 |
| 08/04/2025 |
5.99
|
331,300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/04/2025 |
6.44
|
429,400 | 6.44 | 6.44 | 6.44 | 10,000 | 0 | 0.1 |
| 03/04/2025 |
6.92
|
1,577,700 | 6.92 | 6.93 | 6.92 | 200 | 53,700 | -0.4 |
| 02/04/2025 |
7.44
|
427,400 | 7.45 | 7.49 | 7.43 | 5,000 | 28,400 | -0.2 |
| 01/04/2025 |
7.45
|
459,600 | 7.43 | 7.50 | 7.43 | 24,767 | 13,500 | 0.1 |
| 31/03/2025 |
7.43
|
997,200 | 7.60 | 7.60 | 7.40 | 0 | 145,700 | -1.1 |
| 28/03/2025 |
7.63
|
514,600 | 7.69 | 7.75 | 7.63 | 28,600 | 6,300 | 0.2 |
| 27/03/2025 |
7.69
|
475,100 | 7.70 | 7.77 | 7.69 | 8,260 | 0 | 0.1 |
| 26/03/2025 |
7.69
|
942,100 | 7.67 | 7.85 | 7.67 | 167,900 | 2,900 | 1.3 |
| 25/03/2025 |
7.67
|
644,900 | 7.62 | 7.71 | 7.60 | 0 | 0 | 0 |
| 24/03/2025 |
7.66
|
634,900 | 7.70 | 7.78 | 7.65 | 0 | 0 | 0 |
| 21/03/2025 |
7.70
|
745,100 | 7.79 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/03/2025 |
7.70
|
475,900 | 7.77 | 7.82 | 7.66 | 0 | 43,800 | -0.3 |
| 19/03/2025 |
7.77
|
1,355,500 | 7.59 | 7.88 | 7.59 | 500 | 17,600 | -0.1 |
| 18/03/2025 |
7.58
|
368,000 | 7.56 | 7.64 | 7.56 | 25,900 | 5,100 | 0.2 |
| 17/03/2025 |
7.53
|
593,300 | 7.55 | 7.58 | 7.48 | 0 | 10,600 | -0.1 |
| 14/03/2025 |
7.49
|
638,600 | 7.52 | 7.55 | 7.45 | 0 | 0 | 0 |
| 13/03/2025 |
7.52
|
809,100 | 7.64 | 7.67 | 7.52 | 3,400 | 0 | 0.0 |
| 12/03/2025 |
7.60
|
514,800 | 7.60 | 7.68 | 7.55 | 0 | 0 | 0 |
| 11/03/2025 |
7.59
|
782,600 | 7.57 | 7.60 | 7.50 | 1,100 | 0 | 0.0 |
| 10/03/2025 |
7.63
|
943,200 | 7.74 | 7.77 | 7.60 | 0 | 55,700 | -0.4 |
| 07/03/2025 |
7.73
|
824,200 | 7.75 | 7.88 | 7.70 | 13,800 | 21,900 | -0.1 |
| 06/03/2025 |
7.74
|
456,200 | 7.73 | 7.77 | 7.70 | 0 | 20,500 | -0.2 |
| 05/03/2025 |
7.70
|
1,083,300 | 7.84 | 7.86 | 7.69 | 22,400 | 74,400 | -0.4 |
| 04/03/2025 |
7.84
|
1,370,700 | 7.95 | 7.96 | 7.79 | 35,800 | 57,300 | -0.2 |
| 03/03/2025 |
8
|
714,000 | 8.08 | 8.15 | 8 | 800 | 34,300 | -0.3 |
| 28/02/2025 |
8.01
|
1,909,100 | 7.78 | 8.10 | 7.78 | 49,500 | 12,000 | 0.3 |
| 27/02/2025 |
7.78
|
677,000 | 7.72 | 7.79 | 7.70 | 9,000 | 1,018 | 0.1 |
| 26/02/2025 |
7.72
|
622,400 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
7.75
|
582,500 | 7.80 | 7.83 | 7.73 | 43,800 | 2,200 | 0.3 |
| 24/02/2025 |
7.75
|
453,400 | 7.68 | 7.79 | 7.68 | 4,700 | 2,000 | 0.0 |
| 21/02/2025 |
7.75
|
783,400 | 7.95 | 7.98 | 7.74 | 0 | 47,200 | -0.4 |
| 20/02/2025 |
7.89
|
1,176,700 | 7.74 | 7.99 | 7.74 | 35,764 | 10,900 | 0.2 |