| 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) |
-1.19 | -13.68% | 298,683,100 | -2,949,500 | -25.5 |
7.20
8.70
7.57
|
|
2 tháng
(2025-10-06) |
0.71 | 10.44% | 653,831,100 | -1,395,300 | -15.6 |
6.51
8.70
7.57
|
|
3 tháng
(2025-09-05) |
0.31 | 4.31% | 833,228,800 | -362,800 | -8.2 |
6.51
8.70
7.57
|
|
6 tháng
(2025-06-09) |
1.69 | 29.04% | 1,665,446,800 | -1,208,300 | -19.7 |
5.72
8.70
7.57
|
|
12 tháng
(2024-12-09) |
1.61 | 27.29% | 2,452,551,600 | -2,455,512 | -44.6 |
4.90
8.70
7.57
|
|
24 tháng
(2023-12-15) |
1.28 | 20.55% | 3,297,202,900 | 1,555,756 | -22.5 |
4.90
8.70
7.57
|
|
36 tháng
(2022-12-20) |
3.01 | 66.89% | 4,743,266,000 | 308,761 | -30.4 |
4.05
8.70
7.57
|
|
60 tháng
(2021-07-19) |
-6.52 | -46.47% | 5,363,430,301 | 2,618,177 | 16.0 |
4.05
16.91
7.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
6.58
|
12,077,500 | 6.63 | 6.72 | 6.54 | 653,600 | 796,500 | -1.0 |
| 14/07/2025 |
6.55
|
21,273,500 | 6.66 | 6.66 | 6.31 | 444,600 | 2,698,300 | -14.7 |
| 11/07/2025 |
6.71
|
13,240,800 | 6.79 | 6.90 | 6.69 | 579,500 | 542,000 | 0 |
| 10/07/2025 |
6.79
|
12,459,800 | 6.77 | 6.88 | 6.68 | 356,000 | 399,800 | 0 |
| 09/07/2025 |
6.80
|
18,033,300 | 6.61 | 6.95 | 6.56 | 1,599,400 | 1,156,700 | 0 |
| 08/07/2025 |
6.60
|
12,459,600 | 6.74 | 6.78 | 6.55 | 130,000 | 822,900 | -4.6 |
| 07/07/2025 |
6.79
|
17,395,700 | 6.57 | 6.79 | 6.55 | 1,138,600 | 1,119,200 | 0.1 |
| 04/07/2025 |
6.60
|
17,061,100 | 6.34 | 6.60 | 6.33 | 2,118,500 | 217,200 | 12.1 |
| 03/07/2025 |
6.35
|
10,263,500 | 6.35 | 6.49 | 6.29 | 451,300 | 355,400 | 0.6 |
| 02/07/2025 |
6.39
|
6,814,300 | 6.20 | 6.39 | 6.18 | 1,230,600 | 182,800 | 6.5 |
| 01/07/2025 |
6.25
|
11,920,800 | 6.35 | 6.35 | 6.16 | 337,600 | 1,168,000 | -5.2 |
| 30/06/2025 |
6.35
|
8,140,200 | 6.42 | 6.44 | 6.34 | 215,400 | 704,700 | -3.1 |
| 27/06/2025 |
6.41
|
8,113,700 | 6.40 | 6.45 | 6.34 | 435,700 | 161,200 | 1.7 |
| 26/06/2025 |
6.41
|
5,162,100 | 6.48 | 6.49 | 6.35 | 5,800 | 309,900 | -2.0 |
| 25/06/2025 |
6.49
|
12,264,800 | 6.40 | 6.55 | 6.33 | 1,069,900 | 503,800 | 3.6 |
| 24/06/2025 |
6.38
|
7,251,900 | 6.35 | 6.44 | 6.30 | 82,800 | 662,000 | -3.7 |
| 23/06/2025 |
6.33
|
10,647,100 | 6.23 | 6.40 | 6.14 | 532,200 | 828,900 | -1.9 |
| 20/06/2025 |
6.46
|
9,206,800 | 6.62 | 6.62 | 6.39 | 259,100 | 838,900 | -3.8 |
| 19/06/2025 |
6.54
|
16,278,100 | 6.40 | 6.55 | 6.31 | 1,561,300 | 1,034,100 | 3.3 |
| 18/06/2025 |
6.45
|
8,547,100 | 6.64 | 6.64 | 6.31 | 317,100 | 445,500 | -0.9 |
| 17/06/2025 |
6.59
|
15,462,800 | 6.49 | 6.67 | 6.37 | 1,024,300 | 1,126,900 | -0.7 |
| 16/06/2025 |
6.45
|
26,763,100 | 5.96 | 6.45 | 5.96 | 737,900 | 2,310,600 | -9.8 |
| 13/06/2025 |
6.04
|
20,974,200 | 5.88 | 6.05 | 5.82 | 752,800 | 843,100 | -0.6 |
| 12/06/2025 |
5.91
|
19,622,500 | 5.80 | 5.91 | 5.77 | 1,292,500 | 639,200 | 3.8 |
| 11/06/2025 |
5.73
|
6,561,900 | 5.73 | 5.83 | 5.67 | 178,600 | 333,700 | -0.9 |
| 10/06/2025 |
5.72
|
6,401,100 | 5.79 | 5.89 | 5.70 | 104,500 | 275,000 | -1.0 |
| 09/06/2025 |
5.82
|
11,192,400 | 5.76 | 5.99 | 5.75 | 595,900 | 480,600 | 0.7 |
| 06/06/2025 |
5.78
|
16,178,800 | 5.67 | 5.89 | 5.63 | 789,600 | 1,170,700 | -2.2 |
| 05/06/2025 |
5.71
|
7,626,800 | 5.81 | 5.82 | 5.69 | 186,400 | 612,100 | -2.5 |
| 04/06/2025 |
5.86
|
16,967,000 | 5.84 | 6 | 5.70 | 754,600 | 620,400 | 0.7 |
| 03/06/2025 |
5.80
|
12,668,200 | 5.79 | 5.89 | 5.69 | 993,800 | 900,900 | 0.5 |
| 02/06/2025 |
5.80
|
21,131,700 | 5.42 | 5.80 | 5.36 | 3,188,700 | 717,300 | 13.7 |
| 30/05/2025 |
5.43
|
5,431,000 | 5.45 | 5.45 | 5.36 | 232,200 | 120,600 | 0.6 |
| 29/05/2025 |
5.46
|
5,552,500 | 5.47 | 5.48 | 5.39 | 149,100 | 202,300 | -0.3 |
| 28/05/2025 |
5.48
|
7,347,200 | 5.53 | 5.60 | 5.44 | 483,300 | 206,400 | 1.5 |
| 27/05/2025 |
5.62
|
16,155,600 | 5.65 | 5.65 | 5.44 | 670,600 | 1,474,300 | -4.5 |
| 26/05/2025 |
5.44
|
20,251,000 | 5.26 | 5.44 | 5.15 | 1,057,300 | 1,052,800 | -0.0 |
| 23/05/2025 |
5.26
|
3,338,200 | 5.28 | 5.35 | 5.20 | 0 | 410,400 | -2.2 |
| 22/05/2025 |
5.29
|
4,105,600 | 5.33 | 5.37 | 5.27 | 0 | 92,100 | 0 |
| 21/05/2025 |
5.39
|
5,519,500 | 5.43 | 5.44 | 5.32 | 20,500 | 784,300 | -4.1 |
| 20/05/2025 |
5.43
|
6,917,300 | 5.38 | 5.48 | 5.35 | 343,400 | 366,100 | -0.1 |
| 19/05/2025 |
5.40
|
3,408,400 | 5.42 | 5.42 | 5.35 | 126,800 | 155,332 | 0 |
| 16/05/2025 |
5.45
|
10,361,500 | 5.33 | 5.45 | 5.29 | 1,005,200 | 70,400 | 0 |
| 15/05/2025 |
5.33
|
4,024,800 | 5.34 | 5.35 | 5.28 | 378,700 | 400 | 0 |
| 14/05/2025 |
5.35
|
6,226,400 | 5.32 | 5.35 | 5.29 | 854,900 | 40,400 | 0 |
| 13/05/2025 |
5.32
|
5,522,700 | 5.38 | 5.38 | 5.29 | 13,000 | 424,800 | 0 |
| 12/05/2025 |
5.36
|
5,076,800 | 5.37 | 5.38 | 5.28 | 0 | 51,100 | 0 |
| 09/05/2025 |
5.37
|
4,895,400 | 5.30 | 5.42 | 5.30 | 744,000 | 17,700 | 0 |
| 08/05/2025 |
5.37
|
7,071,700 | 5.40 | 5.43 | 5.29 | 134,400 | 606,800 | 0 |
| 07/05/2025 |
5.31
|
4,073,900 | 5.28 | 5.36 | 5.25 | 35,300 | 122,800 | 0 |
| 06/05/2025 |
5.35
|
7,969,800 | 5.22 | 5.37 | 5.20 | 1,142,800 | 100,700 | 0 |
| 05/05/2025 |
5.22
|
2,289,600 | 5.23 | 5.23 | 5.16 | 283,500 | 800 | 0 |
| 29/04/2025 |
5.19
|
2,025,300 | 5.20 | 5.24 | 5.16 | 100,900 | 18,300 | 0.4 |
| 28/04/2025 |
5.20
|
2,248,800 | 5.21 | 5.21 | 5.15 | 312,200 | 0 | 1.6 |
| 25/04/2025 |
5.20
|
3,129,600 | 5.21 | 5.24 | 5.17 | 95,600 | 60,700 | 0.2 |
| 24/04/2025 |
5.22
|
3,780,000 | 5.15 | 5.28 | 5.15 | 369,700 | 74,200 | 1.5 |
| 23/04/2025 |
5.24
|
6,422,400 | 5.20 | 5.30 | 5.10 | 32,500 | 778,100 | -3.9 |
| 22/04/2025 |
5.15
|
8,198,300 | 5.20 | 5.20 | 4.89 | 248,600 | 203,400 | 0.2 |
| 21/04/2025 |
5.25
|
2,670,300 | 5.31 | 5.31 | 5.19 | 102,200 | 167,300 | -0.3 |
| 18/04/2025 |
5.29
|
10,879,100 | 5.20 | 5.45 | 5.15 | 959,300 | 405,500 | 2.9 |
| 17/04/2025 |
5.20
|
4,230,000 | 5.10 | 5.25 | 5.09 | 163,800 | 112,000 | 0.3 |
| 16/04/2025 |
5.19
|
4,153,200 | 5.27 | 5.28 | 5.15 | 71,900 | 108,500 | -0.2 |
| 15/04/2025 |
5.28
|
3,999,800 | 5.37 | 5.39 | 5.22 | 315,200 | 204,000 | 0.6 |
| 14/04/2025 |
5.40
|
5,193,200 | 5.42 | 5.42 | 5.29 | 68,500 | 605,500 | -2.9 |
| 11/04/2025 |
5.49
|
11,778,800 | 5.26 | 5.49 | 5.11 | 348,300 | 297,400 | 0.3 |
| 10/04/2025 |
5.26
|
2,796,800 | 5.26 | 5.26 | 5.24 | 5,000 | 46,700 | -0.2 |
| 09/04/2025 |
4.92
|
14,960,700 | 4.89 | 5 | 4.61 | 818,300 | 41,400 | 3.7 |
| 08/04/2025 |
4.90
|
5,991,000 | 5.09 | 5.09 | 4.84 | 61,600 | 356,900 | -1.5 |
| 04/04/2025 |
5.20
|
12,856,400 | 4.84 | 5.30 | 4.84 | 274,700 | 506,300 | -1.2 |
| 03/04/2025 |
5.20
|
4,310,900 | 5.32 | 5.47 | 5.20 | 100 | 110,700 | -0.6 |
| 02/04/2025 |
5.59
|
3,680,500 | 5.57 | 5.59 | 5.51 | 265,600 | 75,900 | 1.0 |
| 01/04/2025 |
5.55
|
3,287,300 | 5.50 | 5.55 | 5.46 | 45,100 | 200,100 | -0.9 |
| 31/03/2025 |
5.47
|
3,621,500 | 5.52 | 5.52 | 5.45 | 0 | 238,300 | -1.3 |
| 28/03/2025 |
5.55
|
5,195,900 | 5.61 | 5.65 | 5.49 | 67,400 | 316,100 | -1.4 |
| 27/03/2025 |
5.61
|
4,068,500 | 5.76 | 5.76 | 5.61 | 21,400 | 150,300 | -0.7 |
| 26/03/2025 |
5.77
|
3,885,400 | 5.86 | 5.88 | 5.70 | 56,300 | 118,600 | -0.4 |
| 25/03/2025 |
5.81
|
8,464,200 | 5.76 | 5.84 | 5.72 | 0 | 0 | 0 |
| 24/03/2025 |
5.75
|
4,536,000 | 5.77 | 5.77 | 5.69 | 132,300 | 94,100 | 0.2 |
| 21/03/2025 |
5.77
|
6,517,300 | 5.68 | 5.88 | 5.67 | 0 | 0 | 0 |
| 20/03/2025 |
5.68
|
4,377,800 | 5.65 | 5.80 | 5.60 | 123,100 | 132,600 | -0.1 |
| 19/03/2025 |
5.70
|
5,761,600 | 5.76 | 5.76 | 5.60 | 120,100 | 233,144 | -0.7 |
| 18/03/2025 |
5.77
|
8,164,500 | 5.99 | 6.05 | 5.75 | 158,214 | 958,000 | -4.8 |
| 17/03/2025 |
5.93
|
11,669,200 | 6.06 | 6.06 | 5.82 | 186,200 | 1,347,400 | -6.9 |
| 14/03/2025 |
6.01
|
15,172,500 | 5.98 | 6.23 | 5.81 | 235,100 | 300 | 1.4 |
| 13/03/2025 |
5.92
|
20,413,600 | 5.75 | 6.09 | 5.70 | 1,208,200 | 103,100 | 6.7 |
| 12/03/2025 |
5.70
|
22,257,600 | 5.55 | 5.75 | 5.51 | 1,463,400 | 532,200 | 5.3 |
| 11/03/2025 |
5.50
|
5,944,900 | 5.48 | 5.53 | 5.42 | 7,200 | 41,700 | -0.2 |
| 10/03/2025 |
5.54
|
6,512,300 | 5.61 | 5.61 | 5.50 | 102,300 | 27,500 | 0.4 |
| 07/03/2025 |
5.51
|
9,774,900 | 5.42 | 5.52 | 5.42 | 553,000 | 384,500 | 0.9 |
| 06/03/2025 |
5.43
|
7,223,600 | 5.43 | 5.44 | 5.36 | 40,700 | 25,900 | 0.1 |
| 05/03/2025 |
5.42
|
4,013,600 | 5.49 | 5.58 | 5.42 | 45,400 | 3,300 | 0.2 |
| 04/03/2025 |
5.46
|
12,858,700 | 5.49 | 5.49 | 5.32 | 384,400 | 875,200 | -2.7 |
| 03/03/2025 |
5.49
|
5,944,500 | 5.56 | 5.56 | 5.46 | 25,900 | 281,700 | -1.4 |
| 28/02/2025 |
5.56
|
3,171,200 | 5.60 | 5.63 | 5.54 | 22,600 | 85,000 | -0.3 |
| 27/02/2025 |
5.60
|
8,229,500 | 5.55 | 5.65 | 5.50 | 309,300 | 447,600 | -0.8 |
| 26/02/2025 |
5.54
|
3,554,900 | 5.54 | 5.55 | 5.50 | 31,400 | 315,600 | -1.6 |
| 25/02/2025 |
5.58
|
8,323,000 | 5.55 | 5.65 | 5.51 | 382,700 | 552,500 | -1.0 |
| 24/02/2025 |
5.54
|
5,085,300 | 5.52 | 5.56 | 5.48 | 0 | 473,200 | -2.6 |
| 21/02/2025 |
5.57
|
5,809,500 | 5.62 | 5.65 | 5.49 | 192,910 | 375,500 | -1.0 |
| 20/02/2025 |
5.68
|
8,878,500 | 5.70 | 5.74 | 5.58 | 783,500 | 857,900 | -0.5 |