| 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) |
-0.04 | -0.62% | 241,600 | -3,100 | -0.0 |
6.25
6.54
6.40
|
|
2 tháng
(2025-10-06) |
-0.25 | -3.76% | 1,056,800 | -5,500 | -0.0 |
6.14
7.09
6.40
|
|
3 tháng
(2025-09-05) |
0.39 | 6.49% | 5,290,400 | 3,200 | 0.0 |
5.81
7.78
6.40
|
|
6 tháng
(2025-06-09) |
0.85 | 15.32% | 20,101,400 | 23,500 | 0.2 |
5.55
7.78
6.40
|
|
12 tháng
(2024-12-09) |
-1.72 | -21.18% | 36,387,600 | 25,200 | 0.1 |
4.90
8.12
6.40
|
|
24 tháng
(2023-12-15) |
-3.54 | -35.61% | 58,414,300 | 30,600 | 0.2 |
4.90
10.40
6.40
|
|
36 tháng
(2022-12-20) |
-1.12 | -14.92% | 98,400,800 | 3,410,800 | 34.9 |
4.90
10.90
6.40
|
|
60 tháng
(2020-12-30) |
2.54 | 65.59% | 247,542,210 | 3,361,101 | 34.4 |
3.86
15.86
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 |
6.29
|
69,400 | 6.22 | 6.30 | 6.19 | 0 | 0 | 0 |
| 14/07/2025 |
6.28
|
111,800 | 6.38 | 6.38 | 6.16 | 0 | 0 | 0 |
| 11/07/2025 |
6.27
|
108,300 | 6.36 | 6.37 | 6.26 | 0 | 0 | 0 |
| 10/07/2025 |
6.37
|
59,700 | 6.78 | 6.78 | 6.37 | 0 | 0 | 0 |
| 09/07/2025 |
6.39
|
139,500 | 6.37 | 6.44 | 6.32 | 0 | 10,300 | 0 |
| 08/07/2025 |
6.37
|
82,000 | 6.38 | 6.40 | 6.33 | 0 | 0 | 0 |
| 07/07/2025 |
6.38
|
71,800 | 6.32 | 6.45 | 6.23 | 0 | 1,000 | -0.0 |
| 04/07/2025 |
6.35
|
188,500 | 6.21 | 6.39 | 6.21 | 10,300 | 300 | 0.1 |
| 03/07/2025 |
6.29
|
80,400 | 6.57 | 6.57 | 6.29 | 0 | 23,900 | -0.2 |
| 02/07/2025 |
6.32
|
368,800 | 6.70 | 7 | 6.30 | 0 | 800 | -0.0 |
| 01/07/2025 |
6.69
|
494,700 | 6.80 | 6.96 | 6.49 | 1,300 | 1,300 | 0.0 |
| 30/06/2025 |
6.54
|
396,000 | 6.07 | 6.54 | 6.07 | 23,900 | 0 | 0.1 |
| 27/06/2025 |
6.12
|
35,000 | 6.15 | 6.17 | 6.10 | 800 | 0 | 0.0 |
| 26/06/2025 |
6.15
|
52,900 | 6.10 | 6.16 | 6.06 | 0 | 0 | 0 |
| 25/06/2025 |
6.10
|
91,800 | 6.11 | 6.15 | 6.10 | 1,000 | 0 | 0.0 |
| 24/06/2025 |
6.10
|
174,500 | 6.30 | 6.30 | 6.05 | 100 | 0 | 0.0 |
| 23/06/2025 |
6.05
|
19,600 | 5.95 | 6.16 | 5.95 | 0 | 0 | 0 |
| 20/06/2025 |
6.14
|
99,600 | 6.10 | 6.19 | 5.99 | 200 | 1,500 | -0.0 |
| 19/06/2025 |
6.10
|
79,100 | 6.29 | 6.29 | 6.06 | 0 | 100 | -0.0 |
| 18/06/2025 |
6.19
|
135,400 | 6.39 | 6.39 | 6.13 | 0 | 10,900 | -0.1 |
| 17/06/2025 |
6.40
|
183,800 | 6.42 | 6.42 | 6.14 | 1,500 | 0 | 0.0 |
| 16/06/2025 |
6.43
|
241,200 | 6.15 | 6.50 | 6.15 | 100 | 0 | 0.0 |
| 13/06/2025 |
6.46
|
912,600 | 6.81 | 7.25 | 6.40 | 10,900 | 4,300 | 0.0 |
| 12/06/2025 |
6.78
|
1,146,000 | 6.36 | 6.78 | 6.36 | 0 | 1,200 | -0.0 |
| 11/06/2025 |
6.34
|
1,156,800 | 6.08 | 6.34 | 5.79 | 0 | 800 | -0.0 |
| 10/06/2025 |
5.93
|
444,900 | 5.48 | 5.93 | 5.47 | 4,300 | 4,600 | -0.0 |
| 09/06/2025 |
5.55
|
78,500 | 5.63 | 5.63 | 5.49 | 1,200 | 100 | 0.0 |
| 06/06/2025 |
5.63
|
117,300 | 5.67 | 5.67 | 5.50 | 800 | 800 | 0.0 |
| 05/06/2025 |
5.67
|
88,700 | 5.65 | 5.69 | 5.53 | 0 | 0 | 0 |
| 04/06/2025 |
5.62
|
121,700 | 5.66 | 5.70 | 5.60 | 1,000 | 12,000 | -0.1 |
| 03/06/2025 |
5.60
|
58,200 | 5.67 | 5.68 | 5.52 | 700 | 1,700 | -0.0 |
| 02/06/2025 |
5.67
|
78,800 | 5.60 | 5.70 | 5.44 | 300 | 0 | 0.0 |
| 30/05/2025 |
5.55
|
75,800 | 5.82 | 5.82 | 5.44 | 900 | 900 | -0.0 |
| 29/05/2025 |
5.82
|
263,900 | 5.46 | 5.82 | 5.46 | 0 | 0 | 0 |
| 28/05/2025 |
5.77
|
298,300 | 6.12 | 6.12 | 5.77 | 3,700 | 8,700 | -0.0 |
| 27/05/2025 |
6.20
|
195,800 | 6.55 | 6.69 | 6.10 | 0 | 0 | 0 |
| 26/05/2025 |
6.45
|
1,309,000 | 6.55 | 6.56 | 6 | 1,500 | 700 | 0.0 |
| 23/05/2025 |
6.14
|
1,041,500 | 6.11 | 6.14 | 5.74 | 3,700 | 9,100 | -0.0 |
| 22/05/2025 |
5.74
|
790,600 | 5.74 | 5.74 | 5.73 | 5,000 | 0 | 0 |
| 21/05/2025 |
5.37
|
337,800 | 5.05 | 5.37 | 5.02 | 0 | 0 | 0 |
| 20/05/2025 |
5.02
|
72,100 | 5.12 | 5.20 | 5.02 | 0 | 100 | -0.0 |
| 19/05/2025 |
5.20
|
48,300 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 |
| 16/05/2025 |
5.25
|
39,600 | 5.30 | 5.30 | 5.18 | 0 | 3,300 | 0 |
| 15/05/2025 |
5.29
|
49,400 | 5.21 | 5.29 | 5.18 | 0 | 0 | 0 |
| 14/05/2025 |
5.20
|
133,600 | 5.46 | 5.46 | 5.15 | 0 | 0 | 0 |
| 13/05/2025 |
5.27
|
96,000 | 5.16 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/05/2025 |
5.15
|
110,600 | 5.15 | 5.25 | 5.11 | 0 | 0 | 0 |
| 09/05/2025 |
5.10
|
63,200 | 5.12 | 5.13 | 5.05 | 5,000 | 0 | 0 |
| 08/05/2025 |
5.11
|
4,700 | 5.10 | 5.16 | 5.03 | 700 | 0 | 0 |
| 07/05/2025 |
5.10
|
34,600 | 5.08 | 5.13 | 5.01 | 500 | 0 | 0 |
| 06/05/2025 |
5.08
|
24,800 | 5.12 | 5.12 | 5.02 | 1,500 | 0 | 0 |
| 05/05/2025 |
5.12
|
8,000 | 5.16 | 5.16 | 5.05 | 1,700 | 0 | 0 |
| 29/04/2025 |
5.14
|
7,300 | 5.06 | 5.14 | 5.06 | 0 | 0 | 0 |
| 28/04/2025 |
5.07
|
22,800 | 5.10 | 5.10 | 5 | 0 | 500 | -0.0 |
| 25/04/2025 |
5.08
|
32,600 | 5.10 | 5.10 | 5.07 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
6,100 | 5.03 | 5.24 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5.15
|
80,700 | 4.90 | 5.18 | 4.90 | 400 | 3,700 | -0.0 |
| 22/04/2025 |
4.90
|
212,200 | 5.17 | 5.25 | 4.90 | 3,200 | 2,300 | 0.0 |
| 21/04/2025 |
5.26
|
11,100 | 5.30 | 5.30 | 5.22 | 0 | 500 | -0.0 |
| 18/04/2025 |
5.30
|
355,300 | 5.16 | 5.47 | 5.13 | 500 | 400 | 0.0 |
| 17/04/2025 |
5.12
|
13,100 | 5.07 | 5.13 | 5.06 | 100 | 200 | 0.0 |
| 16/04/2025 |
5.06
|
63,700 | 5.11 | 5.31 | 5 | 7,000 | 0 | 0.0 |
| 15/04/2025 |
5.34
|
74,800 | 5.36 | 5.40 | 5.01 | 100 | 6,600 | -0.0 |
| 14/04/2025 |
5.36
|
129,500 | 5.80 | 5.96 | 5.36 | 0 | 0 | 0 |
| 11/04/2025 |
5.76
|
441,100 | 5.75 | 5.76 | 5.35 | 500 | 500 | -0.0 |
| 10/04/2025 |
5.39
|
391,700 | 4.69 | 5.39 | 4.69 | 6,600 | 0 | 0.0 |
| 09/04/2025 |
5.04
|
121,900 | 5.05 | 5.05 | 5.04 | 2,000 | 0 | 0.0 |
| 08/04/2025 |
5.41
|
129,500 | 5.80 | 5.80 | 5.41 | 4,100 | 0 | 0.0 |
| 04/04/2025 |
5.81
|
218,900 | 5.81 | 6.20 | 5.81 | 0 | 0 | 0 |
| 03/04/2025 |
6.24
|
54,700 | 6.29 | 6.31 | 6.24 | 0 | 2,100 | -0.0 |
| 02/04/2025 |
6.70
|
1,192,100 | 6.35 | 6.84 | 6.35 | 0 | 0 | 0 |
| 01/04/2025 |
6.40
|
26,500 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 |
| 31/03/2025 |
6.31
|
213,500 | 6.24 | 6.46 | 6.24 | 2,100 | 10,300 | -0.1 |
| 28/03/2025 |
6.31
|
9,100 | 6.26 | 6.31 | 6.25 | 0 | 0 | 0 |
| 27/03/2025 |
6.26
|
44,700 | 6.25 | 6.26 | 6.25 | 0 | 0 | 0 |
| 26/03/2025 |
6.26
|
64,200 | 6.26 | 6.35 | 6.26 | 7,800 | 0 | 0.0 |
| 25/03/2025 |
6.26
|
47,100 | 6.26 | 6.30 | 6.26 | 0 | 0 | 0 |
| 24/03/2025 |
6.26
|
39,800 | 6.27 | 6.31 | 6.26 | 0 | 0 | 0 |
| 21/03/2025 |
6.32
|
15,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/03/2025 |
6.40
|
20,100 | 6.45 | 6.45 | 6.31 | 0 | 2,700 | -0.0 |
| 19/03/2025 |
6.40
|
5,000 | 6.40 | 6.45 | 6.39 | 0 | 500 | -0.0 |
| 18/03/2025 |
6.45
|
29,100 | 6.49 | 6.49 | 6.40 | 0 | 200 | -0.0 |
| 17/03/2025 |
6.42
|
57,400 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 |
| 14/03/2025 |
6.45
|
47,800 | 6.55 | 6.55 | 6.43 | 0 | 0 | 0 |
| 13/03/2025 |
6.45
|
17,200 | 6.50 | 6.52 | 6.22 | 0 | 0 | 0 |
| 12/03/2025 |
6.50
|
34,300 | 6.47 | 6.51 | 6.45 | 0 | 0 | 0 |
| 11/03/2025 |
6.50
|
78,800 | 6.48 | 6.54 | 6.45 | 0 | 0 | 0 |
| 10/03/2025 |
6.48
|
102,600 | 6.45 | 6.56 | 6.45 | 6,200 | 0 | 0.0 |
| 07/03/2025 |
6.46
|
53,400 | 6.49 | 6.54 | 6.40 | 1,100 | 0 | 0.0 |
| 06/03/2025 |
6.46
|
10,200 | 6.46 | 6.46 | 6.40 | 0 | 3,500 | -0.0 |
| 05/03/2025 |
6.46
|
68,500 | 6.54 | 6.54 | 6.45 | 0 | 600 | -0.0 |
| 04/03/2025 |
6.54
|
83,900 | 6.49 | 6.58 | 6.45 | 0 | 4,200 | -0.0 |
| 03/03/2025 |
6.50
|
62,600 | 6.60 | 6.60 | 6.46 | 1,500 | 0 | 0.0 |
| 28/02/2025 |
6.60
|
101,500 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 27/02/2025 |
6.55
|
63,500 | 6.40 | 6.57 | 6.30 | 1,500 | 0 | 0.0 |
| 26/02/2025 |
6.55
|
171,300 | 6.51 | 6.65 | 6.06 | 5,300 | 2,500 | 0.0 |
| 25/02/2025 |
6.51
|
115,500 | 6.51 | 6.56 | 6.47 | 200 | 0 | 0.0 |
| 24/02/2025 |
6.51
|
66,700 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 21/02/2025 |
6.59
|
64,600 | 6.58 | 6.63 | 6.54 | 0 | 0 | 0 |
| 20/02/2025 |
6.60
|
227,600 | 6.55 | 6.78 | 6.50 | 2,200 | 2,200 | -0.0 |