| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.80 | 13.56% | 32,868,500 | 1,367,700 | -0.0 |
5.70
6.80
6.60
|
|
2 tháng
(2026-03-02) |
0.90 | 15.52% | 49,613,000 | 1,382,400 | 0.1 |
5.50
6.80
6.60
|
|
3 tháng
(2026-01-29) |
0.90 | 15.52% | 59,436,200 | 1,451,900 | 0.5 |
5.50
6.80
6.60
|
|
6 tháng
(2025-10-31) |
0.30 | 4.69% | 106,061,500 | -355,600 | -10.6 |
5.50
6.80
6.60
|
|
12 tháng
(2025-05-05) |
2.20 | 48.89% | 248,720,200 | -3,346,500 | -31.8 |
4.30
7
6.60
|
|
24 tháng
(2024-05-09) |
2.20 | 48.89% | 482,177,803 | -4,003,412 | -35.1 |
2.70
7
6.60
|
|
36 tháng
(2023-05-15) |
2.10 | 45.65% | 789,443,921 | -3,223,239 | -31.4 |
2.70
7.30
6.60
|
|
60 tháng
(2021-05-25) |
-11.08 | -62.31% | 1,140,804,516 | -4,361,492 | -61.8 |
2.70
31.81
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
5.90
|
546,600 | 5.90 | 5.90 | 5.80 | 0 | 22,800 | -0.1 |
| 28/11/2025 |
5.90
|
439,000 | 5.90 | 6 | 5.80 | 0 | 30,700 | -0.2 |
| 27/11/2025 |
6
|
214,600 | 6 | 6.10 | 5.90 | 0 | 18,800 | -0.1 |
| 26/11/2025 |
6
|
285,900 | 6 | 6.10 | 5.90 | 0 | 15,800 | -0.1 |
| 25/11/2025 |
6
|
282,400 | 6 | 6.10 | 5.90 | 0 | 15,200 | -0.1 |
| 24/11/2025 |
6
|
392,600 | 6 | 6.10 | 5.90 | 0 | 30,600 | -0.2 |
| 21/11/2025 |
6
|
1,002,100 | 6.10 | 6.10 | 5.80 | 8,000 | 100,200 | -0.6 |
| 20/11/2025 |
6.10
|
670,500 | 6.20 | 6.30 | 6.10 | 0 | 92,500 | -0.6 |
| 19/11/2025 |
6.30
|
945,700 | 6.30 | 6.40 | 6.10 | 0 | 48,900 | -0.3 |
| 18/11/2025 |
6.30
|
4,320,300 | 6.60 | 6.60 | 6.20 | 159,700 | 36,300 | 0.8 |
| 17/11/2025 |
6.60
|
1,727,500 | 6.40 | 6.70 | 6.40 | 198,100 | 0 | 1.3 |
| 14/11/2025 |
6.40
|
305,400 | 6.50 | 6.50 | 6.30 | 0 | 100 | -0.0 |
| 13/11/2025 |
6.50
|
172,300 | 6.50 | 6.60 | 6.40 | 0 | 3,100 | -0.0 |
| 12/11/2025 |
6.60
|
674,500 | 6.30 | 6.60 | 6.20 | 1,900 | 0 | 0.0 |
| 11/11/2025 |
6.30
|
449,100 | 6.30 | 6.40 | 6.20 | 0 | 28,000 | -0.2 |
| 10/11/2025 |
6.30
|
536,900 | 6.20 | 6.30 | 6.10 | 0 | 106,800 | -0.7 |
| 07/11/2025 |
6.30
|
514,100 | 6.30 | 6.30 | 6.10 | 41,000 | 104,600 | -0.4 |
| 06/11/2025 |
6.30
|
457,600 | 6.20 | 6.40 | 6.20 | 1,000 | 204,400 | -1.3 |
| 05/11/2025 |
6.30
|
347,500 | 6.50 | 6.50 | 6.20 | 0 | 198,700 | -1.3 |
| 04/11/2025 |
6.50
|
887,200 | 6.40 | 6.50 | 6.10 | 24,000 | 321,600 | -1.9 |
| 03/11/2025 |
6.40
|
595,900 | 6.40 | 6.60 | 6.30 | 2,500 | 250,700 | -1.6 |
| 31/10/2025 |
6.40
|
1,400,800 | 6.50 | 6.60 | 6.30 | 0 | 556,300 | -3.6 |
| 30/10/2025 |
6.50
|
1,401,900 | 6.70 | 6.70 | 6.50 | 2,000 | 263,900 | -1.7 |
| 29/10/2025 |
6.70
|
928,500 | 6.80 | 6.80 | 6.60 | 46,000 | 258,300 | -1.4 |
| 28/10/2025 |
6.80
|
957,700 | 6.80 | 6.80 | 6.60 | 2,500 | 312,500 | -2.1 |
| 27/10/2025 |
6.80
|
1,766,300 | 6.80 | 7.20 | 6.70 | 48,600 | 434,300 | -2.6 |
| 24/10/2025 |
6.80
|
1,422,200 | 6.60 | 6.80 | 6.50 | 32,800 | 37,600 | -0.0 |
| 23/10/2025 |
6.50
|
1,744,100 | 6.50 | 6.80 | 6.40 | 76,500 | 490,200 | -2.7 |
| 22/10/2025 |
6.40
|
803,400 | 6.50 | 6.60 | 6.30 | 0 | 343,000 | -2.2 |
| 21/10/2025 |
6.40
|
1,237,600 | 6.20 | 6.40 | 6.10 | 37,400 | 368,900 | -2.1 |
| 20/10/2025 |
6.30
|
973,000 | 6.80 | 6.80 | 6.20 | 0 | 394,800 | -2.6 |
| 17/10/2025 |
6.80
|
2,639,000 | 6.70 | 7 | 6.70 | 383,200 | 287,700 | 0.7 |
| 16/10/2025 |
6.70
|
1,546,200 | 6.70 | 6.80 | 6.60 | 252,200 | 420,000 | -1.1 |
| 15/10/2025 |
6.60
|
674,300 | 6.60 | 6.70 | 6.40 | 63,500 | 174,800 | -0.7 |
| 14/10/2025 |
6.60
|
1,752,200 | 6.80 | 7 | 6.60 | 105,200 | 39,600 | 0.4 |
| 13/10/2025 |
6.70
|
847,700 | 6.30 | 6.70 | 6.20 | 2,400 | 26,500 | -0.2 |
| 10/10/2025 |
6.40
|
585,000 | 6.50 | 6.60 | 6.30 | 8,600 | 34,600 | -0.2 |
| 09/10/2025 |
6.50
|
368,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 08/10/2025 |
6.50
|
672,600 | 6 | 6.60 | 6 | 0 | 80,000 | -0.5 |
| 07/10/2025 |
6.60
|
760,900 | 6.60 | 6.70 | 6.50 | 15,600 | 0 | 0.1 |
| 06/10/2025 |
6.60
|
1,584,000 | 6.70 | 6.80 | 6.50 | 31,300 | 262,700 | -1.5 |
| 03/10/2025 |
6.80
|
1,952,200 | 7 | 7 | 6.70 | 0 | 93,600 | -0.6 |
| 02/10/2025 |
7
|
8,158,400 | 6.90 | 7.40 | 6.70 | 29,900 | 502,800 | -3.3 |
| 01/10/2025 |
6.80
|
1,248,100 | 6.70 | 6.90 | 6.50 | 50,900 | 22,300 | 0.2 |
| 30/09/2025 |
6.60
|
1,930,600 | 6.70 | 6.70 | 6.30 | 227,000 | 92,000 | 0.9 |
| 29/09/2025 |
6.40
|
1,235,300 | 6.40 | 6.60 | 6.40 | 32,100 | 8,700 | 0.2 |
| 26/09/2025 |
6.40
|
1,099,900 | 6.40 | 6.40 | 6.30 | 52,300 | 44,700 | 0.0 |
| 25/09/2025 |
6.30
|
2,338,000 | 5.90 | 6.50 | 5.90 | 289,500 | 0 | 1.8 |
| 24/09/2025 |
6
|
238,400 | 6 | 6 | 5.80 | 5,200 | 2,400 | 0.0 |
| 23/09/2025 |
6
|
307,000 | 5.90 | 6 | 5.80 | 0 | 66,000 | -0.4 |
| 22/09/2025 |
5.80
|
785,500 | 6.20 | 6.20 | 5.80 | 10,200 | 17,600 | -0.0 |
| 19/09/2025 |
6.20
|
483,600 | 5.50 | 6.20 | 5.50 | 0 | 26,600 | -0.2 |
| 18/09/2025 |
6.10
|
940,800 | 6 | 6.20 | 6 | 136,400 | 22,200 | 0.7 |
| 17/09/2025 |
6.10
|
873,400 | 6.20 | 6.20 | 6 | 0 | 300 | -0.0 |
| 16/09/2025 |
6.20
|
1,581,100 | 6.20 | 6.40 | 6.10 | 43,900 | 35,900 | 0.0 |
| 15/09/2025 |
6.10
|
2,460,100 | 5.70 | 6.10 | 5.70 | 241,600 | 0 | 1.4 |
| 12/09/2025 |
5.60
|
415,600 | 5.60 | 5.80 | 5.60 | 0 | 14,500 | -0.1 |
| 11/09/2025 |
5.60
|
537,600 | 5.70 | 5.70 | 5.50 | 34,600 | 3,200 | 0.2 |
| 10/09/2025 |
5.70
|
241,200 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 09/09/2025 |
5.70
|
894,500 | 5.50 | 5.70 | 5.30 | 27,900 | 162,600 | -0.7 |
| 08/09/2025 |
5.50
|
1,384,700 | 5.80 | 5.80 | 5.40 | 22,200 | 83,200 | -0.4 |
| 05/09/2025 |
5.70
|
1,114,800 | 6.10 | 6.10 | 5.70 | 50,900 | 0 | 0.3 |
| 04/09/2025 |
6.10
|
749,100 | 6.10 | 6.10 | 5.90 | 11,900 | 26,000 | -0.1 |
| 03/09/2025 |
6.10
|
1,084,700 | 5.90 | 6.10 | 5.80 | 107,200 | 6,600 | 0.6 |
| 29/08/2025 |
5.90
|
2,154,400 | 5.70 | 5.90 | 5.40 | 0 | 115,200 | -0.7 |
| 28/08/2025 |
5.70
|
528,900 | 5.70 | 5.70 | 5.60 | 0 | 16,700 | 0 |
| 27/08/2025 |
5.80
|
1,131,700 | 5.80 | 5.80 | 5.60 | 2,600 | 42,400 | -0.2 |
| 26/08/2025 |
5.80
|
580,300 | 5.70 | 5.90 | 5.60 | 0 | 122,000 | -0.7 |
| 25/08/2025 |
5.70
|
618,200 | 5.90 | 6 | 5.50 | 0 | 21,200 | -0.1 |
| 22/08/2025 |
5.80
|
661,900 | 6.20 | 6.30 | 5.70 | 0 | 62,100 | -0.4 |
| 21/08/2025 |
6.20
|
3,202,400 | 5.70 | 6.20 | 5.70 | 456,500 | 0 | 2.7 |
| 20/08/2025 |
5.70
|
1,148,600 | 5.90 | 6 | 5.60 | 20,800 | 0 | 0.1 |
| 19/08/2025 |
5.90
|
574,500 | 5.90 | 6 | 5.70 | 70,300 | 0 | 0.4 |
| 18/08/2025 |
5.80
|
660,700 | 5.90 | 5.90 | 5.70 | 0 | 30,100 | -0.2 |
| 15/08/2025 |
5.90
|
990,400 | 6.10 | 6.10 | 5.80 | 0 | 138,200 | -0.8 |
| 14/08/2025 |
6
|
2,306,000 | 6.10 | 6.10 | 5.90 | 0 | 18,600 | -0.1 |
| 13/08/2025 |
6.10
|
813,500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/08/2025 |
6
|
705,300 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 11/08/2025 |
6.20
|
1,274,200 | 6.20 | 6.40 | 6.10 | 15,400 | 0 | 0.1 |
| 08/08/2025 |
6.10
|
1,471,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 07/08/2025 |
6.10
|
876,800 | 6.10 | 6.20 | 5.90 | 76,100 | 1,200 | 0.4 |
| 06/08/2025 |
6.10
|
407,000 | 6 | 6.10 | 6 | 12,600 | 0 | 0.1 |
| 05/08/2025 |
6.10
|
1,621,600 | 6.20 | 6.40 | 5.90 | 15,000 | 90,000 | -0.5 |
| 04/08/2025 |
6.20
|
445,800 | 6.20 | 6.30 | 6 | 69,000 | 2,900 | 0.4 |
| 01/08/2025 |
6.20
|
518,900 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 31/07/2025 |
6.30
|
903,400 | 6.10 | 6.30 | 6 | 57,600 | 57,600 | -0.0 |
| 30/07/2025 |
6.10
|
1,280,500 | 6 | 6.30 | 5.80 | 35,300 | 0 | 0.2 |
| 29/07/2025 |
6.10
|
1,755,600 | 6.80 | 6.80 | 6.10 | 0 | 35,300 | -0.2 |
| 28/07/2025 |
6.70
|
1,229,000 | 6.70 | 6.90 | 6.60 | 57,600 | 0 | 0.4 |
| 25/07/2025 |
6.70
|
830,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/07/2025 |
6.70
|
1,581,700 | 6.60 | 6.80 | 6.50 | 0 | 90,000 | -0.6 |
| 23/07/2025 |
6.70
|
919,200 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 22/07/2025 |
6.50
|
1,324,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/07/2025 |
6.50
|
1,815,400 | 6.70 | 6.70 | 6.40 | 35,300 | 25,900 | 0.1 |
| 18/07/2025 |
6.60
|
2,446,200 | 7.50 | 7.70 | 6.60 | 0 | 38,400 | -0.3 |
| 17/07/2025 |
7
|
3,561,400 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 16/07/2025 |
6.40
|
4,888,200 | 6 | 6.40 | 5.90 | 0 | 5,200 | -0.0 |
| 15/07/2025 |
5.90
|
1,492,000 | 6.20 | 6.40 | 5.90 | 0 | 1,600 | -0.0 |
| 14/07/2025 |
6.20
|
2,209,000 | 5.80 | 6.20 | 5.80 | 0 | 300 | -0.0 |
| 11/07/2025 |
5.80
|
1,975,400 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |