| 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) |
1.23 | 16.18% | 2,049,300 | -800 | -0.0 |
7.60
9.28
8.72
|
|
2 tháng
(2025-11-28) |
0.77 | 9.55% | 3,329,900 | -8,800 | -0.1 |
6.78
9.28
8.72
|
|
3 tháng
(2025-10-29) |
0.65 | 7.95% | 5,855,200 | -79,700 | -0.6 |
6.78
9.28
8.72
|
|
6 tháng
(2025-07-31) |
2.24 | 33.99% | 18,865,600 | -328,000 | -2.4 |
6.50
9.30
8.72
|
|
12 tháng
(2025-02-03) |
4.19 | 90.30% | 48,098,700 | -284,800 | -2.4 |
4.33
9.30
8.72
|
|
24 tháng
(2024-02-07) |
4.33 | 96.22% | 123,509,800 | -22,600 | -0.9 |
3.90
9.30
8.72
|
|
36 tháng
(2023-02-13) |
5.23 | 145.28% | 249,510,800 | 382,900 | 1.2 |
3.60
9.30
8.72
|
|
60 tháng
(2021-02-22) |
5.56 | 170.03% | 432,780,300 | 361,500 | 0.4 |
2.74
20.20
8.72
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.39
|
46,100 | 8.01 | 8.45 | 8.01 | 0 | 0 | 0 |
| 04/09/2025 |
8.45
|
228,400 | 8.40 | 8.48 | 8.30 | 0 | 128,300 | -1.1 |
| 03/09/2025 |
8.40
|
116,600 | 8.80 | 8.80 | 8.21 | 500 | 30,300 | -0.2 |
| 29/08/2025 |
8.40
|
462,200 | 8.86 | 8.86 | 8.25 | 0 | 2,400 | -0.0 |
| 28/08/2025 |
8.86
|
224,200 | 7.99 | 8.90 | 7.99 | 5,000 | 3,200 | 0 |
| 27/08/2025 |
8.50
|
451,200 | 8.12 | 8.50 | 8.12 | 0 | 26,200 | -0.2 |
| 26/08/2025 |
7.95
|
225,400 | 7 | 7.95 | 7 | 7,600 | 0 | 0.1 |
| 25/08/2025 |
7.43
|
400,300 | 8.39 | 8.39 | 7.43 | 0 | 4,600 | -0.0 |
| 22/08/2025 |
7.98
|
315,200 | 8.54 | 8.54 | 7.98 | 0 | 100 | -0.0 |
| 21/08/2025 |
8.58
|
185,400 | 8.50 | 8.60 | 8.21 | 2,100 | 100 | 0.0 |
| 20/08/2025 |
8.48
|
616,200 | 8.40 | 9.10 | 8.26 | 21,700 | 900 | 0.2 |
| 19/08/2025 |
8.88
|
121,200 | 9.30 | 9.30 | 8.67 | 1,000 | 1,500 | -0.0 |
| 18/08/2025 |
8.90
|
154,300 | 9.30 | 9.50 | 8.68 | 12,400 | 3,800 | 0.1 |
| 15/08/2025 |
9.30
|
273,600 | 9.38 | 9.38 | 8.80 | 50,900 | 1,500 | 0.5 |
| 14/08/2025 |
8.80
|
302,000 | 8.58 | 8.80 | 8.45 | 0 | 2,500 | -0.0 |
| 13/08/2025 |
8.23
|
398,800 | 7.80 | 8.23 | 7.80 | 5,300 | 3,100 | 0.0 |
| 12/08/2025 |
7.70
|
154,300 | 7.70 | 7.70 | 7.30 | 1,000 | 0 | 0.0 |
| 11/08/2025 |
7.22
|
430,600 | 6.75 | 7.22 | 6.75 | 2,500 | 30,100 | -0.2 |
| 08/08/2025 |
6.75
|
212,400 | 6.51 | 6.75 | 6.50 | 1,500 | 76,500 | -0.5 |
| 07/08/2025 |
6.68
|
162,100 | 6.60 | 6.78 | 6.45 | 0 | 0 | 0 |
| 06/08/2025 |
6.60
|
227,200 | 6.90 | 6.90 | 6.51 | 0 | 0 | 0 |
| 05/08/2025 |
6.51
|
613,600 | 6.48 | 6.58 | 6.35 | 13,900 | 87,800 | -0.5 |
| 04/08/2025 |
6.50
|
116,500 | 6.75 | 6.77 | 6.48 | 0 | 18,800 | -0.1 |
| 01/08/2025 |
6.55
|
101,000 | 6.60 | 6.67 | 6.40 | 0 | 0 | 0 |
| 31/07/2025 |
6.59
|
351,500 | 6.50 | 6.68 | 6.10 | 2,900 | 12,900 | -0.1 |
| 30/07/2025 |
6.39
|
497,600 | 5.80 | 6.40 | 5.80 | 6,700 | 13,800 | -0.0 |
| 29/07/2025 |
6
|
462,700 | 6.81 | 6.81 | 6 | 500 | 12,000 | -0.1 |
| 28/07/2025 |
6.38
|
1,269,700 | 5.82 | 6.38 | 5.82 | 42,900 | 50,000 | -0.0 |
| 25/07/2025 |
5.97
|
589,500 | 5.75 | 6.09 | 5.60 | 6,700 | 119,500 | -0.7 |
| 24/07/2025 |
5.70
|
570,800 | 5.41 | 5.74 | 5.40 | 5,000 | 15,000 | -0.1 |
| 23/07/2025 |
5.50
|
629,300 | 5.30 | 5.60 | 5.30 | 8,100 | 173,400 | -0.9 |
| 22/07/2025 |
5.33
|
553,100 | 5.20 | 5.56 | 5.19 | 15,500 | 54,300 | -0.2 |
| 21/07/2025 |
5.20
|
192,000 | 5.40 | 5.40 | 5.15 | 4,000 | 51,100 | -0.2 |
| 18/07/2025 |
5.37
|
121,200 | 5.48 | 5.52 | 5.25 | 0 | 0 | 0 |
| 17/07/2025 |
5.38
|
96,100 | 5.35 | 5.57 | 5.35 | 0 | 0 | 0 |
| 16/07/2025 |
5.33
|
95,800 | 5.48 | 5.58 | 5.33 | 0 | 0 | 0 |
| 15/07/2025 |
5.48
|
185,400 | 5.25 | 5.65 | 5.25 | 17,000 | 0 | 0.1 |
| 14/07/2025 |
5.50
|
306,000 | 5.75 | 5.75 | 5.40 | 10,000 | 0 | 0.1 |
| 11/07/2025 |
5.40
|
1,152,400 | 5.08 | 5.40 | 5.08 | 0 | 12,500 | 0 |
| 10/07/2025 |
5.05
|
74,600 | 5.07 | 5.14 | 5.05 | 0 | 300 | 0 |
| 09/07/2025 |
5.05
|
120,400 | 5.03 | 5.08 | 5 | 11,500 | 0 | 0 |
| 08/07/2025 |
5.03
|
166,000 | 5.02 | 5.10 | 4.95 | 27,600 | 0 | 0.1 |
| 07/07/2025 |
5.02
|
75,000 | 4.90 | 5.04 | 4.88 | 27,400 | 0 | 0.1 |
| 04/07/2025 |
4.90
|
97,500 | 4.95 | 4.95 | 4.70 | 14,200 | 0 | 0.1 |
| 03/07/2025 |
4.89
|
23,000 | 4.86 | 4.91 | 4.86 | 3,100 | 0 | 0.0 |
| 02/07/2025 |
4.91
|
48,400 | 4.91 | 4.91 | 4.87 | 2,200 | 0 | 0.0 |
| 01/07/2025 |
4.92
|
57,100 | 4.81 | 4.92 | 4.79 | 0 | 0 | 0 |
| 30/06/2025 |
4.90
|
41,000 | 5 | 5 | 4.86 | 0 | 1,000 | -0.0 |
| 27/06/2025 |
4.96
|
74,200 | 4.89 | 4.99 | 4.81 | 0 | 0 | 0 |
| 26/06/2025 |
4.97
|
48,000 | 4.91 | 4.99 | 4.85 | 0 | 0 | 0 |
| 25/06/2025 |
4.97
|
82,300 | 5 | 5.08 | 4.88 | 20,400 | 0 | 0.1 |
| 24/06/2025 |
5
|
1,500 | 4.99 | 5 | 4.95 | 0 | 0 | 0 |
| 23/06/2025 |
4.99
|
76,400 | 4.91 | 5 | 4.79 | 500 | 0 | 0.0 |
| 20/06/2025 |
5.01
|
13,100 | 5.01 | 5.08 | 4.91 | 0 | 0 | 0 |
| 19/06/2025 |
5.03
|
75,000 | 5.02 | 5.08 | 5 | 0 | 0 | 0 |
| 18/06/2025 |
4.87
|
59,100 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| 17/06/2025 |
4.95
|
13,100 | 4.94 | 4.95 | 4.91 | 0 | 0 | 0 |
| 16/06/2025 |
4.93
|
36,000 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
| 13/06/2025 |
4.95
|
56,400 | 4.87 | 4.96 | 4.84 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
34,100 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 11/06/2025 |
5
|
14,300 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 10/06/2025 |
5
|
12,700 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 |
| 09/06/2025 |
5.02
|
51,800 | 5.04 | 5.04 | 4.91 | 0 | 0 | 0 |
| 06/06/2025 |
5.04
|
48,400 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
| 05/06/2025 |
5.09
|
55,500 | 5.07 | 5.09 | 5 | 0 | 0 | 0 |
| 04/06/2025 |
5.07
|
44,100 | 5.23 | 5.23 | 4.98 | 0 | 100 | -0.0 |
| 03/06/2025 |
5.06
|
62,700 | 5.01 | 5.08 | 4.94 | 0 | 0 | 0 |
| 02/06/2025 |
5.08
|
74,900 | 5.10 | 5.17 | 4.91 | 0 | 400 | -0.0 |
| 30/05/2025 |
5.10
|
87,600 | 5.19 | 5.27 | 5.02 | 6,900 | 0 | 0.0 |
| 29/05/2025 |
5.10
|
152,400 | 5 | 5.25 | 4.92 | 0 | 0 | 0 |
| 28/05/2025 |
5
|
126,300 | 4.84 | 5 | 4.84 | 500 | 0 | 0.0 |
| 27/05/2025 |
4.74
|
42,700 | 4.72 | 4.75 | 4.67 | 0 | 0 | 0 |
| 26/05/2025 |
4.73
|
30,300 | 4.67 | 4.73 | 4.60 | 0 | 0 | 0 |
| 23/05/2025 |
4.67
|
71,500 | 4.68 | 4.68 | 4.65 | 0 | 0 | 0 |
| 22/05/2025 |
4.69
|
27,100 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
| 21/05/2025 |
4.71
|
57,300 | 4.66 | 4.72 | 4.61 | 0 | 2,300 | -0.0 |
| 20/05/2025 |
4.66
|
32,200 | 4.67 | 4.69 | 4.60 | 0 | 0 | 0 |
| 19/05/2025 |
4.60
|
30,900 | 4.70 | 4.70 | 4.56 | 0 | 2,100 | 0 |
| 16/05/2025 |
4.68
|
60,000 | 4.71 | 4.74 | 4.55 | 1,400 | 7,900 | 0 |
| 15/05/2025 |
4.69
|
56,400 | 4.75 | 4.75 | 4.55 | 3,000 | 0 | 0 |
| 14/05/2025 |
4.69
|
48,300 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 |
| 13/05/2025 |
4.69
|
16,700 | 4.70 | 4.78 | 4.64 | 0 | 0 | 0 |
| 12/05/2025 |
4.70
|
23,700 | 4.70 | 4.72 | 4.52 | 2,000 | 0 | 0 |
| 09/05/2025 |
4.70
|
12,900 | 4.71 | 4.71 | 4.69 | 0 | 0 | 0 |
| 08/05/2025 |
4.71
|
102,300 | 4.68 | 4.72 | 4.64 | 10,000 | 0 | 0 |
| 07/05/2025 |
4.70
|
1,300 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 |
| 06/05/2025 |
4.66
|
115,100 | 4.63 | 4.74 | 4.63 | 0 | 0 | 0 |
| 05/05/2025 |
4.63
|
49,700 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
| 29/04/2025 |
4.73
|
12,900 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
| 28/04/2025 |
4.74
|
22,600 | 4.69 | 4.78 | 4.69 | 0 | 0 | 0 |
| 25/04/2025 |
4.69
|
250,100 | 4.71 | 4.73 | 4.61 | 0 | 0 | 0 |
| 24/04/2025 |
4.61
|
57,400 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
| 23/04/2025 |
4.73
|
11,300 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 |
| 22/04/2025 |
4.69
|
390,900 | 4.78 | 4.78 | 4.45 | 7,300 | 0 | 0.0 |
| 21/04/2025 |
4.78
|
64,100 | 4.68 | 4.80 | 4.67 | 0 | 0 | 0 |
| 18/04/2025 |
4.80
|
56,900 | 4.70 | 4.86 | 4.70 | 400 | 0 | 0.0 |
| 17/04/2025 |
4.85
|
69,300 | 4.76 | 4.85 | 4.55 | 5,000 | 0 | 0.0 |
| 16/04/2025 |
4.87
|
53,600 | 4.80 | 4.87 | 4.76 | 0 | 0 | 0 |
| 15/04/2025 |
4.86
|
149,900 | 4.96 | 5.07 | 4.67 | 0 | 0 | 0 |
| 14/04/2025 |
4.96
|
1,597,300 | 4.50 | 4.98 | 4.50 | 0 | 0 | 0 |