| 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) |
1.10 | 20% | 53,594,900 | 541,500 | 3.1 |
5.40
6.60
6.40
|
|
2 tháng
(2025-10-06) |
0.70 | 11.86% | 125,228,100 | 503,800 | 2.6 |
5.40
6.60
6.40
|
|
3 tháng
(2025-09-05) |
0.60 | 10% | 186,738,800 | 117,200 | 0.3 |
5.40
6.60
6.40
|
|
6 tháng
(2025-06-09) |
1.15 | 21% | 418,208,500 | 606,000 | 2.8 |
5.18
6.60
6.40
|
|
12 tháng
(2024-12-09) |
0.51 | 8.36% | 688,550,988 | 742,805 | 3.3 |
4.55
6.73
6.40
|
|
24 tháng
(2023-12-15) |
1.87 | 39.62% | 960,622,501 | 1,013,455 | 4.8 |
4.18
6.82
6.40
|
|
36 tháng
(2022-12-20) |
2.72 | 69.91% | 1,241,324,727 | 1,339,055 | 6.4 |
3.22
6.82
6.40
|
|
60 tháng
(2020-12-30) |
0.86 | 15.02% | 1,572,582,810 | 1,397,986 | 7.0 |
3.22
16.12
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 |
5.73
|
4,993,600 | 5.64 | 5.82 | 5.55 | 106,700 | 165,400 | -0.4 |
| 14/07/2025 |
5.64
|
3,999,000 | 5.64 | 5.64 | 5.36 | 52,300 | 52,300 | -0.0 |
| 11/07/2025 |
5.64
|
9,379,800 | 5.36 | 5.64 | 5.36 | 518,800 | 204,900 | 1.9 |
| 10/07/2025 |
5.45
|
4,201,900 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
| 09/07/2025 |
5.45
|
7,804,900 | 5.18 | 5.64 | 5.18 | 436,500 | 279,400 | 0.9 |
| 08/07/2025 |
5.18
|
1,877,400 | 5.27 | 5.27 | 5.18 | 42,500 | 0 | 0.2 |
| 07/07/2025 |
5.27
|
1,659,500 | 5.18 | 5.27 | 5.18 | 100 | 100,000 | -0.6 |
| 04/07/2025 |
5.27
|
668,800 | 5.27 | 5.27 | 5.18 | 0 | 34,800 | -0.2 |
| 03/07/2025 |
5.27
|
6,281,100 | 5.18 | 5.36 | 5.18 | 352,900 | 125,100 | 1.3 |
| 02/07/2025 |
5.27
|
1,022,500 | 5.18 | 5.27 | 5.18 | 0 | 18,600 | -0.1 |
| 01/07/2025 |
5.27
|
885,200 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 30/06/2025 |
5.27
|
1,983,700 | 5.27 | 5.36 | 5.18 | 53,000 | 46,600 | 0.0 |
| 27/06/2025 |
5.27
|
1,577,300 | 5.27 | 5.36 | 5.18 | 0 | 0 | 0 |
| 26/06/2025 |
5.36
|
489,100 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 25/06/2025 |
5.36
|
791,300 | 5.36 | 5.45 | 5.27 | 0 | 61,100 | -0.4 |
| 24/06/2025 |
5.45
|
4,888,900 | 5.45 | 5.55 | 5.27 | 0 | 231,800 | -1.4 |
| 23/06/2025 |
5.45
|
2,758,700 | 5.45 | 5.55 | 5.36 | 72,200 | 45,000 | 0.2 |
| 20/06/2025 |
5.55
|
5,540,500 | 5.36 | 5.55 | 5.36 | 251,200 | 356,900 | -0.7 |
| 19/06/2025 |
5.27
|
3,165,100 | 5.36 | 5.36 | 5.27 | 135,600 | 114,300 | 0.1 |
| 18/06/2025 |
5.36
|
1,814,200 | 5.36 | 5.45 | 5.27 | 48,400 | 0 | 0.3 |
| 17/06/2025 |
5.45
|
1,311,700 | 5.36 | 5.55 | 5.36 | 28,800 | 100 | 0.2 |
| 16/06/2025 |
5.45
|
1,777,700 | 5.36 | 5.45 | 5.36 | 49,500 | 0 | 0.3 |
| 13/06/2025 |
5.45
|
3,534,700 | 5.55 | 5.64 | 5.36 | 179,400 | 62,800 | 0.7 |
| 12/06/2025 |
5.64
|
7,492,400 | 5.36 | 5.64 | 5.27 | 424,600 | 183,800 | 1.4 |
| 11/06/2025 |
5.45
|
1,332,400 | 5.36 | 5.45 | 5.27 | 0 | 15,300 | -0.1 |
| 10/06/2025 |
5.45
|
1,686,500 | 5.36 | 5.55 | 5.36 | 22,500 | 21,800 | 0.0 |
| 09/06/2025 |
5.45
|
3,358,900 | 5.64 | 5.64 | 5.36 | 2,700 | 257,600 | -1.5 |
| 06/06/2025 |
5.64
|
4,933,300 | 5.64 | 5.73 | 5.45 | 98,500 | 360,400 | -1.6 |
| 05/06/2025 |
5.64
|
5,506,600 | 5.55 | 5.64 | 5.36 | 25,200 | 11,700 | 0.1 |
| 04/06/2025 |
5.55
|
6,017,800 | 5.27 | 5.55 | 5.18 | 266,400 | 59,800 | 1.2 |
| 03/06/2025 |
5.27
|
6,753,400 | 5 | 5.36 | 5 | 573,600 | 45,900 | 3.0 |
| 02/06/2025 |
5.09
|
798,400 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 30/05/2025 |
5.09
|
667,100 | 5.09 | 5.09 | 5 | 17,600 | 24,000 | -0.0 |
| 29/05/2025 |
5.09
|
2,139,100 | 5.09 | 5.18 | 5 | 0 | 900 | -0.0 |
| 28/05/2025 |
5.18
|
3,102,500 | 5.18 | 5.36 | 5 | 72,000 | 68,700 | 0.0 |
| 27/05/2025 |
5.27
|
6,296,600 | 4.82 | 5.27 | 4.82 | 36,400 | 377,900 | -2.0 |
| 26/05/2025 |
4.91
|
877,600 | 4.82 | 4.91 | 4.73 | 0 | 49,500 | -0.3 |
| 23/05/2025 |
4.91
|
1,241,400 | 4.91 | 4.91 | 4.73 | 0 | 80,500 | -0.4 |
| 22/05/2025 |
4.91
|
1,766,100 | 4.91 | 5 | 4.82 | 0 | 100,500 | -0.5 |
| 21/05/2025 |
5
|
889,300 | 5 | 5.09 | 4.91 | 0 | 22,200 | -0.1 |
| 20/05/2025 |
5.09
|
1,284,700 | 5 | 5.09 | 5 | 100 | 0 | 0.0 |
| 19/05/2025 |
5
|
478,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 16/05/2025 |
5.09
|
575,800 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5.09
|
513,100 | 5.09 | 5.18 | 5 | 0 | 12,300 | 0 |
| 14/05/2025 |
5.18
|
1,028,000 | 5.09 | 5.18 | 5 | 0 | 198,700 | 0 |
| 13/05/2025 |
5.18
|
1,271,300 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 12/05/2025 |
5.09
|
1,129,700 | 5.09 | 5.18 | 5.09 | 0 | 19,800 | 0 |
| 09/05/2025 |
5.09
|
842,300 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 08/05/2025 |
5.18
|
1,227,300 | 5.09 | 5.27 | 5.09 | 177,600 | 0 | 0 |
| 07/05/2025 |
5.18
|
275,700 | 5.18 | 5.18 | 5.09 | 19,800 | 0 | 0 |
| 06/05/2025 |
5.18
|
805,400 | 5.09 | 5.18 | 5.09 | 18,400 | 0 | 0 |
| 05/05/2025 |
5.18
|
507,300 | 5.09 | 5.18 | 5.09 | 0 | 18,800 | 0 |
| 29/04/2025 |
5.18
|
586,100 | 5.18 | 5.18 | 5.09 | 57,000 | 0 | 0.3 |
| 28/04/2025 |
5.18
|
343,600 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 25/04/2025 |
5.09
|
1,892,800 | 5.18 | 5.27 | 5.09 | 110,900 | 16,300 | 0.5 |
| 24/04/2025 |
5.27
|
1,132,200 | 5.18 | 5.27 | 5.09 | 48,300 | 0 | 0.3 |
| 23/04/2025 |
5.27
|
3,626,000 | 5.18 | 5.36 | 5.09 | 295,900 | 99,700 | 1.1 |
| 22/04/2025 |
5.18
|
2,960,400 | 5.36 | 5.36 | 4.91 | 149,100 | 227,800 | -0.5 |
| 21/04/2025 |
5.36
|
4,578,900 | 5.27 | 5.45 | 5.18 | 60,400 | 375,600 | -1.8 |
| 18/04/2025 |
5.45
|
3,343,000 | 5.09 | 5.45 | 5 | 127,100 | 148,700 | -0.2 |
| 17/04/2025 |
5.09
|
779,400 | 5.09 | 5.18 | 5 | 82,200 | 7,400 | 0.4 |
| 16/04/2025 |
5.18
|
920,500 | 5.18 | 5.27 | 5.09 | 18,000 | 21,100 | -0.0 |
| 15/04/2025 |
5.27
|
2,027,300 | 5.36 | 5.36 | 5.09 | 77,200 | 38,600 | 0.2 |
| 14/04/2025 |
5.36
|
3,492,100 | 5.27 | 5.36 | 5.09 | 145,400 | 34,900 | 0.6 |
| 11/04/2025 |
5.27
|
3,981,600 | 5.18 | 5.27 | 4.91 | 235,400 | 250,900 | -0.1 |
| 10/04/2025 |
5
|
1,750,800 | 4.55 | 5 | 4.09 | 98,100 | 88,400 | 0.1 |
| 09/04/2025 |
4.55
|
1,995,100 | 4.73 | 4.91 | 4.55 | 173,800 | 71,200 | 0.5 |
| 08/04/2025 |
5
|
3,445,000 | 5.45 | 5.55 | 5 | 139,100 | 80,400 | 0.3 |
| 04/04/2025 |
5.55
|
3,308,000 | 5.55 | 5.73 | 5.36 | 195,400 | 58,200 | 0.8 |
| 03/04/2025 |
5.82
|
4,223,900 | 5.91 | 5.91 | 5.55 | 63,200 | 157,700 | -0.6 |
| 02/04/2025 |
6.09
|
5,651,200 | 5.82 | 6.09 | 5.73 | 129,700 | 94,900 | 0.2 |
| 01/04/2025 |
5.82
|
1,082,300 | 5.82 | 5.91 | 5.73 | 62,400 | 7,000 | 0.4 |
| 31/03/2025 |
5.91
|
807,800 | 5.82 | 5.91 | 5.73 | 69,400 | 17,100 | 0.3 |
| 28/03/2025 |
5.91
|
1,213,900 | 5.91 | 6 | 5.82 | 15,000 | 56,100 | -0.3 |
| 27/03/2025 |
6
|
1,876,300 | 5.91 | 6.09 | 5.82 | 44,700 | 0 | 0.3 |
| 26/03/2025 |
6
|
2,870,500 | 5.91 | 6.09 | 5.82 | 99,600 | 14,000 | 0.6 |
| 25/03/2025 |
5.91
|
2,623,400 | 5.91 | 6 | 5.73 | 104,100 | 9,800 | 0.6 |
| 24/03/2025 |
6
|
1,589,300 | 5.91 | 6.09 | 5.91 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
6
|
2,885,300 | 5.91 | 6.18 | 5.91 | 14,000 | 0 | 0.1 |
| 20/03/2025 |
6.09
|
2,245,100 | 5.91 | 6.09 | 5.82 | 9,800 | 23,200 | -0.1 |
| 19/03/2025 |
5.91
|
1,011,600 | 6 | 6.09 | 5.91 | 0 | 7,800 | -0.1 |
| 18/03/2025 |
6.09
|
311,400 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 17/03/2025 |
6.09
|
1,197,800 | 6.09 | 6.18 | 6 | 0 | 42,100 | 0 |
| 14/03/2025 |
6.18
|
2,283,200 | 6.27 | 6.27 | 6.09 | 12,000 | 0 | 0.1 |
| 13/03/2025 |
6.27
|
2,809,900 | 6.18 | 6.36 | 6.09 | 19,000 | 0 | 0.1 |
| 12/03/2025 |
6.27
|
2,407,400 | 6.09 | 6.36 | 6.09 | 42,100 | 6,900 | 0.2 |
| 11/03/2025 |
6.18
|
945,600 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 10/03/2025 |
6.09
|
2,170,600 | 6.09 | 6.18 | 6 | 0 | 17,100 | -0.1 |
| 07/03/2025 |
6.09
|
1,850,500 | 6.09 | 6.18 | 6 | 6,900 | 19,400 | -0.1 |
| 06/03/2025 |
6.18
|
2,328,800 | 6.09 | 6.27 | 6.09 | 0 | 900 | -0.0 |
| 05/03/2025 |
6.18
|
3,914,300 | 6.09 | 6.27 | 6.09 | 17,100 | 23,000 | -0.0 |
| 04/03/2025 |
6.18
|
1,769,300 | 6.09 | 6.18 | 6 | 0 | 17,800 | -0.1 |
| 03/03/2025 |
6.18
|
586,000 | 6.18 | 6.27 | 6.09 | 7,800 | 0 | 0.1 |
| 28/02/2025 |
6.27
|
599,200 | 6.27 | 6.27 | 6.09 | 16,600 | 0 | 0.1 |
| 27/02/2025 |
6.27
|
1,921,600 | 6.18 | 6.27 | 6.09 | 27,400 | 0 | 0.2 |
| 26/02/2025 |
6.18
|
1,660,400 | 6.09 | 6.27 | 6.09 | 800 | 16,200 | -0.1 |
| 25/02/2025 |
6.18
|
2,507,500 | 6.18 | 6.36 | 6.09 | 8,500 | 0 | 0.1 |
| 24/02/2025 |
6.27
|
1,621,700 | 6.27 | 6.27 | 6.09 | 6,300 | 14,000 | -0.1 |
| 21/02/2025 |
6.27
|
1,428,600 | 6.18 | 6.27 | 6.09 | 16,200 | 6,700 | 0.1 |
| 20/02/2025 |
6.09
|
1,389,200 | 6.18 | 6.36 | 6.09 | 0 | 0 | 0 |