| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -1.69% | 16,331,900 | -256,900 | -1.5 |
5.70
6
5.80
|
|
2 tháng
(2025-12-01) |
-0.10 | -1.69% | 29,792,600 | -68,600 | -0.2 |
5.70
6.40
5.80
|
|
3 tháng
(2025-10-30) |
-0.70 | -10.77% | 47,816,400 | -2,057,600 | -12.8 |
5.70
6.60
5.80
|
|
6 tháng
(2025-08-01) |
-0.40 | -6.45% | 123,826,900 | -4,697,100 | -30.3 |
5.50
7
5.80
|
|
12 tháng
(2025-02-03) |
1.50 | 34.88% | 284,185,759 | -4,946,912 | -33.4 |
3.90
7
5.80
|
|
24 tháng
(2024-02-15) |
1.20 | 26.09% | 467,648,778 | -6,653,917 | -41.9 |
2.70
7
5.80
|
|
36 tháng
(2023-02-13) |
1.90 | 48.72% | 805,398,950 | -4,608,237 | -31.6 |
2.70
7.30
5.80
|
|
60 tháng
(2021-02-23) |
-14.15 | -70.93% | 1,100,355,408 | -5,819,944 | -62.6 |
2.70
31.81
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 10/07/2025 |
5.60
|
3,853,700 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 09/07/2025 |
5.40
|
2,673,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
2,267,200 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 07/07/2025 |
5.10
|
867,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/07/2025 |
4.90
|
1,520,500 | 4.60 | 5 | 4.60 | 28,600 | 900 | 0.1 |
| 03/07/2025 |
4.60
|
317,500 | 4.60 | 4.70 | 4.60 | 7,800 | 0 | 0.0 |
| 02/07/2025 |
4.60
|
215,200 | 4.60 | 4.70 | 4.50 | 0 | 3,300 | -0.0 |
| 01/07/2025 |
4.60
|
202,300 | 4.70 | 4.70 | 4.60 | 0 | 15,300 | -0.1 |
| 30/06/2025 |
4.70
|
413,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/06/2025 |
4.60
|
179,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2025 |
4.70
|
313,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.60
|
232,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/06/2025 |
4.50
|
416,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/06/2025 |
4.50
|
249,200 | 4.90 | 4.90 | 4.40 | 0 | 100 | -0.0 |
| 20/06/2025 |
4.50
|
264,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/06/2025 |
4.50
|
243,600 | 4.60 | 4.60 | 4.50 | 0 | 17,000 | -0.1 |
| 18/06/2025 |
4.50
|
319,100 | 4.70 | 4.70 | 4.50 | 0 | 94,700 | -0.4 |
| 17/06/2025 |
4.70
|
314,100 | 4.60 | 4.70 | 4.50 | 0 | 44,200 | -0.2 |
| 16/06/2025 |
4.60
|
345,800 | 4.60 | 4.60 | 4.40 | 12,700 | 37,600 | -0.1 |
| 13/06/2025 |
4.60
|
884,700 | 4.50 | 4.60 | 4.40 | 55,400 | 5,700 | 0.2 |
| 12/06/2025 |
4.60
|
429,800 | 4.50 | 4.70 | 4.50 | 68,500 | 0 | 0.3 |
| 11/06/2025 |
4.60
|
202,800 | 4.70 | 4.70 | 4.50 | 0 | 12,600 | -0.1 |
| 10/06/2025 |
4.60
|
359,800 | 4.60 | 4.70 | 4.50 | 0 | 24,200 | -0.1 |
| 09/06/2025 |
4.60
|
318,000 | 4.80 | 4.90 | 4.60 | 3,700 | 25,300 | -0.1 |
| 06/06/2025 |
4.80
|
521,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2025 |
4.80
|
2,081,300 | 5 | 5 | 4.60 | 36,400 | 50,900 | -0.1 |
| 04/06/2025 |
5
|
2,784,200 | 5 | 5.20 | 4.70 | 100,600 | 13,100 | 0.4 |
| 03/06/2025 |
5
|
605,700 | 5.20 | 5.20 | 4.90 | 18,900 | 49,600 | -0.2 |
| 02/06/2025 |
5.20
|
413,100 | 5.20 | 5.30 | 5 | 16,400 | 28,000 | -0.1 |
| 30/05/2025 |
5.20
|
441,800 | 5.10 | 5.30 | 5 | 39,700 | 0 | 0.2 |
| 29/05/2025 |
5.20
|
480,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 28/05/2025 |
5.20
|
364,400 | 5 | 5.30 | 5 | 0 | 13,600 | -0.1 |
| 27/05/2025 |
5.20
|
806,200 | 5.30 | 5.30 | 5 | 0 | 6,200 | -0.0 |
| 26/05/2025 |
5.20
|
823,800 | 5.10 | 5.20 | 4.90 | 4,100 | 5,400 | -0.0 |
| 23/05/2025 |
5.10
|
512,600 | 5.10 | 5.10 | 4.90 | 0 | 42,800 | -0.2 |
| 22/05/2025 |
5
|
1,338,100 | 4.90 | 5.10 | 4.90 | 0 | 16,600 | -0.1 |
| 21/05/2025 |
4.90
|
555,100 | 4.90 | 4.90 | 4.70 | 0 | 54,500 | -0.3 |
| 20/05/2025 |
4.80
|
578,800 | 4.90 | 5 | 4.80 | 0 | 47,500 | -0.2 |
| 19/05/2025 |
4.80
|
618,200 | 4.70 | 5 | 4.60 | 0 | 50,800 | -0.2 |
| 16/05/2025 |
4.70
|
746,400 | 4.90 | 4.90 | 4.60 | 0 | 30,400 | -0.1 |
| 15/05/2025 |
4.90
|
1,062,500 | 4.50 | 4.90 | 4.50 | 0 | 26,200 | 0 |
| 14/05/2025 |
4.50
|
738,600 | 4.60 | 4.60 | 4.50 | 5,000 | 0 | 0 |
| 13/05/2025 |
4.50
|
331,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/05/2025 |
4.50
|
289,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/05/2025 |
4.50
|
1,105,800 | 4.50 | 4.60 | 4.50 | 134,800 | 0 | 0 |
| 08/05/2025 |
4.50
|
550,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/05/2025 |
4.50
|
841,100 | 4.40 | 4.60 | 4.30 | 69,000 | 300 | 0 |
| 06/05/2025 |
4.30
|
434,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
605,000 | 4.50 | 4.50 | 4.30 | 94,200 | 0 | 0 |
| 29/04/2025 |
4.40
|
1,682,000 | 4.70 | 4.70 | 4.40 | 4,200 | 236,900 | -1.1 |
| 28/04/2025 |
4.50
|
1,879,600 | 4.10 | 4.50 | 4.10 | 0 | 56,800 | -0.3 |
| 25/04/2025 |
4.10
|
1,584,800 | 4.10 | 4.20 | 4 | 70,300 | 0 | 0.3 |
| 24/04/2025 |
4
|
1,522,400 | 4 | 4.10 | 4 | 173,600 | 0 | 0.7 |
| 23/04/2025 |
3.90
|
744,800 | 3.90 | 4.10 | 3.90 | 33,000 | 0 | 0.1 |
| 22/04/2025 |
3.90
|
2,091,100 | 4 | 4.10 | 3.60 | 0 | 38,400 | -0.2 |
| 21/04/2025 |
4
|
759,000 | 4 | 4.10 | 3.90 | 0 | 40,100 | -0.2 |
| 18/04/2025 |
4
|
1,127,900 | 4 | 4.20 | 3.90 | 93,700 | 74,300 | 0.1 |
| 17/04/2025 |
4
|
995,100 | 4 | 4 | 3.80 | 10,200 | 33,500 | -0.1 |
| 16/04/2025 |
4
|
971,600 | 3.90 | 4.20 | 3.70 | 47,800 | 27,300 | 0.1 |
| 15/04/2025 |
4
|
2,384,500 | 4.10 | 4.40 | 4 | 5,400 | 1,300 | 0.0 |