| 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) |
-0.20 | -3.72% | 3,199,800 | -24,000 | -0.1 |
5.18
5.39
5.18
|
|
2 tháng
(2025-10-06) |
-0.54 | -9.44% | 8,816,100 | -239,900 | -1.4 |
5.18
5.72
5.18
|
|
3 tháng
(2025-09-05) |
-0.97 | -15.77% | 20,885,000 | -346,300 | -1.8 |
5.18
6.27
5.18
|
|
6 tháng
(2025-06-09) |
-0.17 | -3.18% | 69,372,100 | -221,180 | -0.9 |
5.15
6.44
5.18
|
|
12 tháng
(2024-12-09) |
0.61 | 13.35% | 139,272,100 | -83,320 | 1.3 |
4.26
6.44
5.18
|
|
24 tháng
(2023-12-15) |
-2.84 | -35.41% | 377,877,200 | -705,543 | -3.4 |
4.26
8.90
5.18
|
|
36 tháng
(2022-12-20) |
-0.88 | -14.45% | 628,279,300 | -517,386 | -2.1 |
4.26
10.10
5.18
|
|
60 tháng
(2020-12-30) |
-1.02 | -16.48% | 1,404,778,240 | -920,706 | -11.1 |
3.83
20.61
5.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
6.02
|
2,534,300 | 5.73 | 6.07 | 5.70 | 41,300 | 10,000 | 0.2 |
| 14/07/2025 |
5.68
|
565,000 | 5.79 | 5.79 | 5.57 | 600 | 30,000 | -0.2 |
| 11/07/2025 |
5.73
|
823,400 | 5.68 | 5.88 | 5.60 | 16,700 | 0 | 0 |
| 10/07/2025 |
5.66
|
449,100 | 5.70 | 5.75 | 5.63 | 21,100 | 80 | 0 |
| 09/07/2025 |
5.68
|
665,800 | 5.79 | 5.79 | 5.68 | 28,300 | 8,800 | 0 |
| 08/07/2025 |
5.70
|
601,200 | 5.65 | 5.80 | 5.63 | 11,200 | 44,800 | -0.2 |
| 07/07/2025 |
5.60
|
484,600 | 5.71 | 5.76 | 5.58 | 0 | 21,600 | -0.1 |
| 04/07/2025 |
5.58
|
518,600 | 5.79 | 5.79 | 5.58 | 8,000 | 9,300 | -0.0 |
| 03/07/2025 |
5.67
|
679,400 | 5.65 | 5.94 | 5.61 | 19,800 | 25,600 | -0.0 |
| 02/07/2025 |
5.70
|
1,363,400 | 5.94 | 5.94 | 5.70 | 2,200 | 12,700 | -0.1 |
| 01/07/2025 |
5.56
|
814,900 | 5.22 | 5.56 | 5.22 | 23,600 | 0 | 0.1 |
| 30/06/2025 |
5.20
|
136,800 | 5.19 | 5.20 | 5.16 | 23,100 | 500 | 0.1 |
| 27/06/2025 |
5.18
|
75,100 | 5.15 | 5.20 | 5.15 | 0 | 6,900 | -0.0 |
| 26/06/2025 |
5.17
|
110,000 | 5.21 | 5.25 | 5.17 | 0 | 10,400 | -0.1 |
| 25/06/2025 |
5.19
|
205,200 | 5.20 | 5.23 | 5.15 | 0 | 58,400 | -0.3 |
| 24/06/2025 |
5.15
|
169,100 | 5.19 | 5.20 | 5.15 | 5,000 | 5,400 | -0.0 |
| 23/06/2025 |
5.15
|
275,700 | 5.23 | 5.23 | 5.11 | 1,200 | 3,400 | -0.0 |
| 20/06/2025 |
5.21
|
289,000 | 5.22 | 5.23 | 5.18 | 5,000 | 20,100 | -0.1 |
| 19/06/2025 |
5.23
|
219,100 | 5.24 | 5.30 | 5.20 | 11,700 | 7,400 | 0.0 |
| 18/06/2025 |
5.29
|
145,800 | 5.21 | 5.40 | 5.21 | 0 | 8,900 | -0.0 |
| 17/06/2025 |
5.29
|
198,500 | 5.28 | 5.35 | 5.27 | 6,300 | 4,400 | 0.0 |
| 16/06/2025 |
5.28
|
137,800 | 5.20 | 5.29 | 5.20 | 6,200 | 1,300 | 0.0 |
| 13/06/2025 |
5.27
|
227,900 | 5.19 | 5.29 | 5.17 | 600 | 28,900 | -0.1 |
| 12/06/2025 |
5.33
|
362,600 | 5.15 | 5.45 | 5.15 | 18,100 | 7,500 | 0.1 |
| 11/06/2025 |
5.22
|
227,000 | 5.28 | 5.31 | 5.20 | 0 | 69,600 | -0.4 |
| 10/06/2025 |
5.27
|
297,000 | 5.44 | 5.44 | 5.27 | 6,000 | 22,900 | -0.1 |
| 09/06/2025 |
5.35
|
147,200 | 5.39 | 5.47 | 5.34 | 200 | 19,000 | -0.1 |
| 06/06/2025 |
5.38
|
553,500 | 5.36 | 5.46 | 5.35 | 47,600 | 9,400 | 0.2 |
| 05/06/2025 |
5.35
|
344,000 | 5.42 | 5.42 | 5.30 | 700 | 5,400 | -0.0 |
| 04/06/2025 |
5.41
|
311,300 | 5.37 | 5.49 | 5.37 | 7,600 | 18,100 | -0.1 |
| 03/06/2025 |
5.37
|
294,900 | 5.45 | 5.45 | 5.33 | 16,400 | 24,300 | -0.0 |
| 02/06/2025 |
5.33
|
421,200 | 5.29 | 5.41 | 5.26 | 0 | 15,600 | -0.1 |
| 30/05/2025 |
5.46
|
605,700 | 5.48 | 5.74 | 5.46 | 17,000 | 28,100 | -0.1 |
| 29/05/2025 |
5.48
|
507,900 | 5.66 | 5.66 | 5.45 | 800 | 3,300 | -0.0 |
| 28/05/2025 |
5.65
|
316,300 | 5.80 | 5.80 | 5.65 | 200 | 35,700 | -0.2 |
| 27/05/2025 |
5.69
|
773,100 | 5.55 | 5.72 | 5.55 | 28,300 | 0 | 0.2 |
| 26/05/2025 |
5.53
|
201,600 | 5.49 | 5.53 | 5.39 | 0 | 29,900 | -0.2 |
| 23/05/2025 |
5.50
|
178,200 | 5.55 | 5.60 | 5.49 | 900 | 25,400 | -0.1 |
| 22/05/2025 |
5.55
|
209,900 | 5.53 | 5.69 | 5.50 | 1,200 | 14,200 | 0 |
| 21/05/2025 |
5.53
|
178,100 | 5.60 | 5.62 | 5.53 | 0 | 23,600 | -0.1 |
| 20/05/2025 |
5.60
|
174,700 | 5.73 | 5.73 | 5.59 | 400 | 5,900 | -0.0 |
| 19/05/2025 |
5.66
|
373,900 | 5.63 | 5.73 | 5.63 | 16,000 | 0 | 0 |
| 16/05/2025 |
5.63
|
253,400 | 5.60 | 5.71 | 5.59 | 1,700 | 1,200 | 0 |
| 15/05/2025 |
5.60
|
395,800 | 5.57 | 5.61 | 5.56 | 8,200 | 6,100 | 0 |
| 14/05/2025 |
5.59
|
595,100 | 5.60 | 5.62 | 5.55 | 15,900 | 8,000 | 0 |
| 13/05/2025 |
5.56
|
345,800 | 5.56 | 5.60 | 5.56 | 7,900 | 49,100 | 0 |
| 12/05/2025 |
5.56
|
472,900 | 5.43 | 5.59 | 5.41 | 29,000 | 0 | 0 |
| 09/05/2025 |
5.43
|
302,700 | 5.44 | 5.50 | 5.43 | 14,600 | 61,300 | 0 |
| 08/05/2025 |
5.44
|
519,200 | 5.45 | 5.50 | 5.40 | 22,500 | 97,400 | 0 |
| 07/05/2025 |
5.43
|
355,400 | 5.50 | 5.51 | 5.42 | 8,700 | 66,000 | 0 |
| 06/05/2025 |
5.51
|
782,800 | 5.60 | 5.60 | 5.50 | 18,400 | 137,600 | 0 |
| 05/05/2025 |
5.51
|
368,700 | 5.50 | 5.52 | 5.40 | 12,400 | 47,200 | 0 |
| 29/04/2025 |
5.50
|
657,800 | 5.41 | 5.55 | 5.41 | 121,000 | 4,000 | 0.6 |
| 28/04/2025 |
5.48
|
380,400 | 5.13 | 5.48 | 5.13 | 113,400 | 13,100 | 0.5 |
| 25/04/2025 |
5.22
|
467,600 | 5.19 | 5.28 | 5.17 | 69,700 | 54,600 | 0.1 |
| 24/04/2025 |
5.24
|
496,100 | 5 | 5.28 | 5 | 90,500 | 37,300 | 0.3 |
| 23/04/2025 |
5
|
335,700 | 4.97 | 5.02 | 4.81 | 66,900 | 16,800 | 0.2 |
| 22/04/2025 |
4.79
|
923,100 | 4.79 | 4.92 | 4.58 | 243,600 | 57,200 | 0.9 |
| 21/04/2025 |
4.79
|
284,500 | 4.92 | 4.92 | 4.71 | 10,400 | 80,200 | -0.3 |
| 18/04/2025 |
4.79
|
410,800 | 4.90 | 4.90 | 4.75 | 25,300 | 0 | 0.1 |
| 17/04/2025 |
4.72
|
315,600 | 4.55 | 4.72 | 4.55 | 82,800 | 20,000 | 0.3 |
| 16/04/2025 |
4.67
|
439,300 | 4.69 | 4.77 | 4.61 | 108,500 | 0 | 0.5 |
| 15/04/2025 |
4.60
|
746,800 | 4.79 | 4.80 | 4.60 | 7,800 | 0 | 0.0 |
| 14/04/2025 |
4.80
|
305,200 | 4.75 | 4.86 | 4.55 | 20,100 | 0 | 0.1 |
| 11/04/2025 |
4.75
|
762,100 | 4.85 | 4.85 | 4.43 | 0 | 52,740 | -0.2 |
| 10/04/2025 |
4.55
|
121,700 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 09/04/2025 |
4.26
|
1,052,300 | 4.26 | 4.43 | 4.26 | 0 | 38,500 | -0.2 |
| 08/04/2025 |
4.58
|
1,602,200 | 4.58 | 4.59 | 4.58 | 100 | 27,200 | -0.1 |
| 04/04/2025 |
4.92
|
2,956,100 | 4.92 | 4.95 | 4.92 | 600 | 1,000 | -0.0 |
| 03/04/2025 |
5.28
|
2,374,100 | 5.28 | 5.60 | 5.28 | 25,200 | 400 | 0.1 |
| 02/04/2025 |
5.67
|
1,838,900 | 6.02 | 6.02 | 5.67 | 0 | 0 | 0 |
| 01/04/2025 |
5.63
|
572,700 | 5.50 | 5.68 | 5.50 | 84,100 | 0 | 0.5 |
| 31/03/2025 |
5.50
|
679,200 | 5.51 | 5.69 | 5.50 | 400 | 0 | 0.0 |
| 28/03/2025 |
5.69
|
718,700 | 5.99 | 5.99 | 5.59 | 0 | 31,800 | -0.2 |
| 27/03/2025 |
5.85
|
979,500 | 6.10 | 6.23 | 5.85 | 0 | 128,300 | -0.8 |
| 26/03/2025 |
5.99
|
1,124,600 | 5.65 | 5.99 | 5.58 | 0 | 9,900 | -0.1 |
| 25/03/2025 |
5.60
|
344,300 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 |
| 24/03/2025 |
5.58
|
538,700 | 5.60 | 5.65 | 5.53 | 74,200 | 0 | 0.4 |
| 21/03/2025 |
5.55
|
397,200 | 5.55 | 5.66 | 5.54 | 0 | 0 | 0 |
| 20/03/2025 |
5.55
|
596,300 | 5.65 | 5.72 | 5.55 | 0 | 0 | 0 |
| 19/03/2025 |
5.65
|
711,500 | 5.80 | 5.85 | 5.65 | 29,000 | 0 | 0.2 |
| 18/03/2025 |
5.80
|
600,400 | 5.83 | 5.96 | 5.80 | 19,500 | 0 | 0.1 |
| 17/03/2025 |
5.80
|
467,200 | 5.90 | 5.97 | 5.77 | 0 | 5,400 | -0.0 |
| 14/03/2025 |
5.89
|
1,322,800 | 5.92 | 5.92 | 5.63 | 2,000 | 8,300 | -0.0 |
| 13/03/2025 |
5.91
|
703,600 | 5.96 | 6.25 | 5.75 | 5,600 | 16,100 | -0.1 |
| 12/03/2025 |
5.95
|
702,100 | 6.03 | 6.10 | 5.95 | 0 | 0 | 0 |
| 11/03/2025 |
6
|
1,135,000 | 5.82 | 6.10 | 5.82 | 13,700 | 0 | 0.1 |
| 10/03/2025 |
6.10
|
1,204,500 | 6.29 | 6.29 | 5.85 | 1,500 | 11,600 | -0.1 |
| 07/03/2025 |
6.19
|
1,271,500 | 6.16 | 6.26 | 6 | 7,100 | 5,000 | 0.0 |
| 06/03/2025 |
6.15
|
1,310,000 | 6.10 | 6.33 | 6.02 | 7,500 | 36,600 | -0.2 |
| 05/03/2025 |
6.05
|
720,500 | 6.20 | 6.28 | 6.01 | 11,600 | 16,300 | -0.0 |
| 04/03/2025 |
6.20
|
1,886,900 | 6.03 | 6.43 | 5.86 | 5,000 | 10,600 | -0.0 |
| 03/03/2025 |
6.04
|
1,826,600 | 6.20 | 6.30 | 5.95 | 15,200 | 14,200 | 0.0 |
| 28/02/2025 |
6.20
|
2,358,200 | 6.35 | 6.35 | 6.13 | 16,300 | 16,300 | -0.0 |
| 27/02/2025 |
5.95
|
2,941,800 | 5.84 | 5.95 | 5.70 | 7,600 | 20,000 | -0.1 |
| 26/02/2025 |
5.57
|
2,495,900 | 5.39 | 5.57 | 5.31 | 4,200 | 11,800 | -0.0 |
| 25/02/2025 |
5.21
|
3,473,200 | 5.21 | 5.21 | 4.99 | 16,300 | 34,100 | -0.1 |
| 24/02/2025 |
4.87
|
734,600 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 21/02/2025 |
4.56
|
447,000 | 4.56 | 4.59 | 4.51 | 11,800 | 0 | 0.1 |
| 20/02/2025 |
4.56
|
229,400 | 4.60 | 4.60 | 4.54 | 0 | 11,800 | -0.1 |