| 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) |
-1.38 | -17.21% | 5,133,300 | -103,900 | -0.8 |
6.56
8.08
6.79
|
|
2 tháng
(2025-10-06) |
-1.57 | -19.12% | 13,023,400 | -475,800 | -3.9 |
6.56
8.86
6.79
|
|
3 tháng
(2025-09-05) |
0.76 | 12.93% | 34,073,400 | -197,500 | -1.7 |
5.70
9
6.79
|
|
6 tháng
(2025-06-09) |
1.80 | 37.19% | 72,691,200 | -621,400 | -2.4 |
4.84
9
6.79
|
|
12 tháng
(2024-12-09) |
3.44 | 107.50% | 154,541,000 | 62,595 | 1.7 |
3.20
9
6.79
|
|
24 tháng
(2023-12-15) |
3.28 | 97.62% | 247,443,800 | 21,595 | 1.6 |
2.97
9
6.79
|
|
36 tháng
(2022-12-20) |
3.44 | 107.50% | 494,745,000 | 413,895 | 2.9 |
2.87
9
6.79
|
|
60 tháng
(2020-12-30) |
0.64 | 10.67% | 1,623,401,400 | -12,799,920 | -68.6 |
2.31
13.45
6.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
5.90
|
1,628,100 | 5.57 | 5.94 | 5.46 | 60,000 | 18,300 | 0.2 |
| 14/07/2025 |
5.62
|
1,061,800 | 5.66 | 5.76 | 5.55 | 7,700 | 45,900 | -0.2 |
| 11/07/2025 |
5.62
|
889,400 | 5.89 | 5.89 | 5.59 | 7,300 | 80,700 | 0 |
| 10/07/2025 |
5.68
|
2,437,100 | 5.32 | 5.69 | 5.31 | 24,300 | 111,800 | 0 |
| 09/07/2025 |
5.32
|
798,100 | 5.28 | 5.33 | 5.25 | 14,300 | 100,000 | 0 |
| 08/07/2025 |
5.28
|
394,100 | 5.30 | 5.34 | 5.23 | 4,800 | 33,500 | -0.2 |
| 07/07/2025 |
5.30
|
481,400 | 5.30 | 5.42 | 5.23 | 4,500 | 24,600 | -0.1 |
| 04/07/2025 |
5.30
|
104,400 | 5.30 | 5.30 | 5.25 | 2,600 | 1,000 | 0.0 |
| 03/07/2025 |
5.26
|
658,200 | 5.29 | 5.31 | 5.23 | 15,300 | 3,800 | 0.1 |
| 02/07/2025 |
5.28
|
171,800 | 5.29 | 5.30 | 5.26 | 0 | 600 | -0.0 |
| 01/07/2025 |
5.29
|
200,300 | 5.33 | 5.33 | 5.20 | 10,000 | 15,700 | -0.0 |
| 30/06/2025 |
5.32
|
1,424,800 | 5.19 | 5.50 | 5.19 | 8,500 | 79,700 | -0.4 |
| 27/06/2025 |
5.19
|
73,000 | 5.20 | 5.20 | 5.11 | 1,000 | 0 | 0.0 |
| 26/06/2025 |
5.20
|
245,800 | 5.16 | 5.20 | 5.09 | 1,000 | 7,800 | -0.0 |
| 25/06/2025 |
5.16
|
135,200 | 5.21 | 5.22 | 5.12 | 3,900 | 2,800 | 0.0 |
| 24/06/2025 |
5.21
|
185,900 | 5.05 | 5.25 | 5.05 | 8,100 | 3,600 | 0.0 |
| 23/06/2025 |
5.20
|
316,400 | 5.03 | 5.20 | 5 | 10,400 | 1,000 | 0.0 |
| 20/06/2025 |
5.20
|
764,700 | 5.25 | 5.25 | 5 | 10,200 | 4,500 | 0.0 |
| 19/06/2025 |
5.24
|
315,700 | 5.23 | 5.30 | 5.21 | 39,900 | 0 | 0.2 |
| 18/06/2025 |
5.29
|
425,700 | 5.31 | 5.34 | 5.21 | 8,200 | 0 | 0.0 |
| 17/06/2025 |
5.30
|
255,600 | 5.30 | 5.30 | 5.20 | 6,300 | 7,900 | -0.0 |
| 16/06/2025 |
5.30
|
1,113,300 | 5.01 | 5.35 | 5.01 | 52,400 | 0 | 0.3 |
| 13/06/2025 |
5.05
|
505,800 | 5.02 | 5.05 | 4.87 | 1,300 | 39,800 | -0.2 |
| 12/06/2025 |
5.03
|
239,300 | 4.92 | 5.10 | 4.90 | 1,500 | 53,000 | -0.3 |
| 11/06/2025 |
4.92
|
292,200 | 5.10 | 5.13 | 4.85 | 0 | 8,700 | -0.0 |
| 10/06/2025 |
5
|
831,000 | 4.81 | 5.09 | 4.81 | 56,800 | 17,200 | 0.2 |
| 09/06/2025 |
4.84
|
954,500 | 5.22 | 5.22 | 4.84 | 37,700 | 12,200 | 0.1 |
| 06/06/2025 |
5.20
|
524,400 | 5.31 | 5.34 | 5.20 | 1,500 | 1,300 | 0.0 |
| 05/06/2025 |
5.34
|
983,800 | 5.25 | 5.58 | 5.25 | 32,000 | 42,600 | -0.1 |
| 04/06/2025 |
5.25
|
355,100 | 5.28 | 5.29 | 5.21 | 25,800 | 0 | 0.1 |
| 03/06/2025 |
5.28
|
406,100 | 5.30 | 5.30 | 5.20 | 26,700 | 0 | 0.1 |
| 02/06/2025 |
5.23
|
307,200 | 5.20 | 5.31 | 5.20 | 43,700 | 0 | 0.2 |
| 30/05/2025 |
5.20
|
691,500 | 5.33 | 5.33 | 5.19 | 35,100 | 200 | 0.2 |
| 29/05/2025 |
5.31
|
420,800 | 5.36 | 5.39 | 5.28 | 3,500 | 38,200 | -0.2 |
| 28/05/2025 |
5.35
|
708,800 | 5.31 | 5.41 | 5.28 | 23,800 | 0 | 0.1 |
| 27/05/2025 |
5.31
|
641,800 | 5.30 | 5.35 | 5.25 | 16,200 | 0 | 0.1 |
| 26/05/2025 |
5.30
|
690,300 | 5.25 | 5.33 | 5.18 | 23,600 | 0 | 0.1 |
| 23/05/2025 |
5.25
|
671,200 | 5.21 | 5.36 | 5.18 | 43,200 | 0 | 0.2 |
| 22/05/2025 |
5.18
|
880,200 | 5.30 | 5.45 | 5.14 | 14,800 | 100 | 0 |
| 21/05/2025 |
5.31
|
686,700 | 5.40 | 5.48 | 5.28 | 100 | 55,500 | -0.3 |
| 20/05/2025 |
5.29
|
2,838,400 | 5 | 5.29 | 5 | 30,600 | 0 | 0.2 |
| 19/05/2025 |
4.95
|
388,600 | 4.95 | 4.99 | 4.90 | 2,100 | 2,300 | 0 |
| 16/05/2025 |
4.91
|
283,200 | 5 | 5.09 | 4.90 | 5,600 | 100 | 0 |
| 15/05/2025 |
4.96
|
363,200 | 4.96 | 5.10 | 4.94 | 5,500 | 0 | 0 |
| 14/05/2025 |
4.99
|
554,400 | 4.99 | 5.02 | 4.94 | 13,300 | 1,000 | 0 |
| 13/05/2025 |
5
|
287,500 | 5 | 5.02 | 4.90 | 0 | 5,500 | 0 |
| 12/05/2025 |
4.99
|
199,800 | 4.95 | 5.05 | 4.94 | 100 | 2,700 | 0 |
| 09/05/2025 |
4.95
|
415,600 | 4.92 | 5 | 4.87 | 7,400 | 0 | 0 |
| 08/05/2025 |
4.88
|
781,900 | 5 | 5.15 | 4.80 | 14,100 | 267,900 | 0 |
| 07/05/2025 |
4.96
|
1,167,100 | 5.05 | 5.10 | 4.83 | 39,100 | 88,000 | 0 |
| 06/05/2025 |
4.79
|
512,300 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 05/05/2025 |
4.48
|
282,800 | 4.22 | 4.48 | 4.22 | 0 | 0 | 0 |
| 29/04/2025 |
4.19
|
334,400 | 4.24 | 4.24 | 4 | 5,500 | 4,000 | 0.0 |
| 28/04/2025 |
4.29
|
128,200 | 4.19 | 4.29 | 4.14 | 19,500 | 13,200 | 0.0 |
| 25/04/2025 |
4.19
|
361,200 | 4.25 | 4.30 | 4.10 | 3,800 | 22,500 | -0.1 |
| 24/04/2025 |
4.27
|
252,400 | 4.33 | 4.40 | 4.20 | 55,500 | 5,800 | 0.2 |
| 23/04/2025 |
4.33
|
267,100 | 4.29 | 4.35 | 4.21 | 2,400 | 13,900 | -0.0 |
| 22/04/2025 |
4.21
|
647,200 | 4.39 | 4.40 | 4.10 | 82,000 | 15,800 | 0.3 |
| 21/04/2025 |
4.40
|
139,000 | 4.52 | 4.52 | 4.35 | 1,800 | 5,700 | -0.0 |
| 18/04/2025 |
4.53
|
220,800 | 4.44 | 4.60 | 4.44 | 73,900 | 3,000 | 0.3 |
| 17/04/2025 |
4.44
|
126,300 | 4.36 | 4.45 | 4.36 | 23,200 | 5,400 | 0.1 |
| 16/04/2025 |
4.49
|
108,600 | 4.51 | 4.51 | 4.39 | 1,200 | 3,200 | -0.0 |
| 15/04/2025 |
4.51
|
340,300 | 4.34 | 4.51 | 4.31 | 19,200 | 4,800 | 0.1 |
| 14/04/2025 |
4.49
|
401,000 | 4.50 | 4.50 | 4.34 | 7,700 | 17,400 | -0.0 |
| 11/04/2025 |
4.40
|
802,100 | 4.44 | 4.44 | 4.23 | 182,600 | 49,100 | 0.6 |
| 10/04/2025 |
4.19
|
49,000 | 4.19 | 4.19 | 4.19 | 0 | 9,600 | -0.0 |
| 09/04/2025 |
3.92
|
974,100 | 3.92 | 4 | 3.92 | 36,700 | 5,500 | 0.1 |
| 08/04/2025 |
4.21
|
497,700 | 4.50 | 4.50 | 4.21 | 62,900 | 0 | 0.3 |
| 04/04/2025 |
4.52
|
1,390,300 | 4.45 | 4.75 | 4.45 | 22,600 | 12,000 | 0.0 |
| 03/04/2025 |
4.78
|
439,900 | 4.81 | 4.99 | 4.78 | 21,700 | 11,100 | 0.0 |
| 02/04/2025 |
5.13
|
310,800 | 5.34 | 5.34 | 5.13 | 14,700 | 75,600 | -0.3 |
| 01/04/2025 |
5.14
|
462,600 | 5.13 | 5.22 | 5.10 | 15,000 | 24,800 | -0.1 |
| 31/03/2025 |
5.13
|
256,400 | 5.22 | 5.22 | 5 | 11,300 | 6,500 | 0.0 |
| 28/03/2025 |
5.22
|
180,300 | 5.35 | 5.37 | 5.22 | 6,500 | 13,100 | -0.0 |
| 27/03/2025 |
5.30
|
1,221,200 | 5.26 | 5.35 | 4.92 | 93,500 | 36,500 | 0.3 |
| 26/03/2025 |
5.27
|
1,781,800 | 5.67 | 5.67 | 5.27 | 6,000 | 77,300 | -0.4 |
| 25/03/2025 |
5.66
|
1,118,600 | 5.45 | 5.77 | 5.45 | 0 | 0 | 0 |
| 24/03/2025 |
5.45
|
423,000 | 5.40 | 5.50 | 5.36 | 29,100 | 1,800 | 0.1 |
| 21/03/2025 |
5.39
|
772,200 | 5.20 | 5.40 | 5.05 | 0 | 0 | 0 |
| 20/03/2025 |
5.25
|
526,000 | 5.30 | 5.40 | 5.19 | 25,000 | 2,600 | 0.1 |
| 19/03/2025 |
5.27
|
702,900 | 5.31 | 5.36 | 5.27 | 52,500 | 8,500 | 0.2 |
| 18/03/2025 |
5.31
|
611,600 | 5.40 | 5.43 | 5.30 | 200 | 13,700 | -0.1 |
| 17/03/2025 |
5.40
|
820,300 | 5.38 | 5.44 | 5.30 | 44,500 | 41,700 | 0.0 |
| 14/03/2025 |
5.38
|
761,300 | 5.44 | 5.57 | 5.38 | 0 | 500 | -0.0 |
| 13/03/2025 |
5.44
|
852,100 | 5.32 | 5.48 | 5.15 | 10,600 | 5,900 | 0.0 |
| 12/03/2025 |
5.41
|
1,101,800 | 5.27 | 5.51 | 5.20 | 100 | 6,600 | -0.0 |
| 11/03/2025 |
5.29
|
549,300 | 5.22 | 5.38 | 5.12 | 8,700 | 6,500 | 0.0 |
| 10/03/2025 |
5.22
|
1,218,800 | 5.35 | 5.39 | 5.15 | 17,395 | 44,500 | -0.1 |
| 07/03/2025 |
5.33
|
3,734,500 | 5.40 | 5.40 | 5.14 | 26,800 | 180,800 | -0.8 |
| 06/03/2025 |
5.05
|
4,478,700 | 4.73 | 5.05 | 4.73 | 7,500 | 5,100 | 0.0 |
| 05/03/2025 |
4.72
|
2,025,100 | 4.54 | 4.72 | 4.45 | 103,100 | 62,600 | 0.2 |
| 04/03/2025 |
4.42
|
926,700 | 4.51 | 4.60 | 4.40 | 2,200 | 215,800 | -1.0 |
| 03/03/2025 |
4.60
|
539,000 | 4.60 | 4.67 | 4.46 | 18,700 | 8,600 | 0.0 |
| 28/02/2025 |
4.60
|
752,900 | 4.50 | 4.62 | 4.50 | 3,000 | 3,000 | -0.0 |
| 27/02/2025 |
4.56
|
1,131,400 | 4.55 | 4.65 | 4.45 | 12,000 | 13,700 | -0.0 |
| 26/02/2025 |
4.54
|
1,376,300 | 4.25 | 4.54 | 4.25 | 64,500 | 0 | 0.3 |
| 25/02/2025 |
4.25
|
607,300 | 4.31 | 4.34 | 4.25 | 1,000 | 0 | 0.0 |
| 24/02/2025 |
4.31
|
382,400 | 4.24 | 4.39 | 4.24 | 6,600 | 0 | 0.0 |
| 21/02/2025 |
4.30
|
498,800 | 4.37 | 4.41 | 4.29 | 2,100 | 18,300 | -0.1 |
| 20/02/2025 |
4.37
|
465,100 | 4.41 | 4.49 | 4.35 | 0 | 1,200 | -0.0 |