| 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 | 0% | 3,682,700 | 48,490 | 0.0 |
4.80
5.10
4.80
|
|
2 tháng
(2026-03-02) |
-0.20 | -3.92% | 7,560,400 | 49,590 | 0.0 |
4.50
5.10
4.80
|
|
3 tháng
(2026-01-29) |
-1 | -16.95% | 11,497,700 | 73,090 | 0.2 |
4.50
5.90
4.80
|
|
6 tháng
(2025-10-31) |
-1.37 | -21.88% | 25,791,600 | 84,290 | 0.3 |
4.50
6.55
4.80
|
|
12 tháng
(2025-05-05) |
-1.92 | -28.13% | 117,561,800 | -104,710 | -2.4 |
4.50
9.27
4.80
|
|
24 tháng
(2024-05-09) |
-3.10 | -38.75% | 208,729,107 | 60,713 | -1.1 |
4.50
9.45
4.80
|
|
36 tháng
(2023-05-15) |
-3.74 | -43.26% | 318,839,230 | 70,433 | -1.0 |
4.50
15.73
4.80
|
|
60 tháng
(2021-05-25) |
-5.89 | -54.57% | 410,114,442 | 92,933 | -0.6 |
4.50
53.93
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
6.36
|
208,600 | 6.55 | 6.55 | 6.36 | 0 | 20,900 | -0.1 |
| 28/11/2025 |
6.55
|
284,100 | 6.36 | 6.55 | 6.27 | 0 | 0 | 0 |
| 27/11/2025 |
6.45
|
279,100 | 6.36 | 6.55 | 6.36 | 0 | 0 | 0 |
| 26/11/2025 |
6.36
|
181,500 | 6.18 | 6.36 | 6.09 | 16,900 | 0 | 0.1 |
| 25/11/2025 |
6.18
|
293,600 | 6.27 | 6.27 | 6.09 | 0 | 16,800 | -0.1 |
| 24/11/2025 |
6.27
|
119,300 | 6.27 | 6.36 | 6.18 | 0 | 0 | 0 |
| 21/11/2025 |
6.27
|
281,900 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
| 20/11/2025 |
6.36
|
219,000 | 6.36 | 6.45 | 6.18 | 0 | 0 | 0 |
| 19/11/2025 |
6.36
|
187,700 | 6.36 | 6.45 | 6.27 | 0 | 7,700 | -0.1 |
| 18/11/2025 |
6.45
|
308,700 | 6.27 | 6.55 | 6.27 | 0 | 0 | 0 |
| 17/11/2025 |
6.36
|
313,500 | 6.18 | 6.45 | 6.18 | 0 | 0 | 0 |
| 14/11/2025 |
6.27
|
183,200 | 6.18 | 6.27 | 6.09 | 0 | 0 | 0 |
| 13/11/2025 |
6.27
|
280,400 | 6.27 | 6.27 | 6.09 | 6,400 | 0 | 0.0 |
| 12/11/2025 |
6.27
|
172,800 | 6.27 | 6.27 | 6.09 | 34,200 | 0 | 0.2 |
| 11/11/2025 |
6.18
|
272,800 | 6.09 | 6.18 | 6 | 0 | 0 | 0 |
| 10/11/2025 |
6.09
|
177,100 | 6.09 | 6.18 | 6 | 0 | 0 | 0 |
| 07/11/2025 |
6.09
|
371,500 | 6 | 6.09 | 5.91 | 0 | 22,400 | -0.1 |
| 06/11/2025 |
6.09
|
146,900 | 6.18 | 6.18 | 6 | 0 | 12,700 | -0.1 |
| 05/11/2025 |
6.18
|
100,000 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 04/11/2025 |
6.18
|
265,300 | 6.09 | 6.18 | 5.91 | 22,400 | 0 | 0.2 |
| 03/11/2025 |
6.18
|
184,400 | 6.27 | 6.27 | 6 | 0 | 10,200 | -0.1 |
| 31/10/2025 |
6.27
|
211,900 | 6.09 | 6.27 | 6.09 | 12,400 | 0 | 0.1 |
| 30/10/2025 |
6.27
|
264,500 | 6.36 | 6.36 | 6.09 | 0 | 11,500 | -0.1 |
| 29/10/2025 |
6.36
|
441,200 | 6 | 6.45 | 6 | 0 | 0 | 0 |
| 28/10/2025 |
6
|
288,700 | 5.91 | 6 | 5.82 | 0 | 0 | 0 |
| 27/10/2025 |
5.91
|
567,800 | 5.91 | 6 | 5.82 | 0 | 5,000 | -0.0 |
| 24/10/2025 |
6
|
554,700 | 6 | 6.09 | 5.82 | 22,000 | 20,000 | 0.0 |
| 23/10/2025 |
6
|
308,200 | 6.09 | 6.18 | 6 | 0 | 2,400 | -0.0 |
| 22/10/2025 |
6.09
|
446,800 | 6.18 | 6.36 | 6 | 0 | 0 | 0 |
| 21/10/2025 |
6.09
|
1,645,200 | 6.45 | 6.73 | 6 | 30,000 | 0 | 0.2 |
| 20/10/2025 |
6.64
|
371,100 | 7 | 7.18 | 6.45 | 2,400 | 14,000 | -0.1 |
| 17/10/2025 |
7.09
|
188,300 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 |
| 16/10/2025 |
6.91
|
271,900 | 7 | 7.18 | 6.91 | 0 | 0 | 0 |
| 15/10/2025 |
7
|
151,800 | 7.09 | 7.09 | 6.91 | 0 | 2,600 | -0.0 |
| 14/10/2025 |
7.09
|
436,100 | 7.27 | 7.36 | 7 | 0 | 9,600 | -0.1 |
| 13/10/2025 |
7.27
|
314,100 | 7.27 | 7.27 | 7.09 | 1,300 | 0 | 0.0 |
| 10/10/2025 |
7.36
|
114,700 | 7.36 | 7.45 | 7.27 | 9,600 | 0 | 0.1 |
| 09/10/2025 |
7.36
|
95,000 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
| 08/10/2025 |
7.18
|
153,900 | 7.55 | 7.55 | 7.18 | 0 | 0 | 0 |
| 07/10/2025 |
7.45
|
281,300 | 7.27 | 7.55 | 7.27 | 0 | 0 | 0 |
| 06/10/2025 |
7.27
|
101,100 | 7.18 | 7.36 | 7.18 | 15,300 | 0 | 0.1 |
| 03/10/2025 |
7.09
|
487,600 | 7.27 | 7.27 | 6.91 | 0 | 44,200 | -0.3 |
| 02/10/2025 |
7.27
|
162,500 | 7.36 | 7.55 | 7.27 | 0 | 24,700 | -0.2 |
| 01/10/2025 |
7.55
|
64,200 | 7.45 | 7.55 | 7.36 | 0 | 14,300 | -0.1 |
| 30/09/2025 |
7.55
|
267,300 | 7.64 | 7.73 | 7.36 | 0 | 39,900 | -0.3 |
| 29/09/2025 |
7.64
|
202,800 | 7.64 | 7.73 | 7.55 | 3,000 | 37,800 | -0.3 |
| 26/09/2025 |
7.64
|
68,500 | 7.73 | 7.82 | 7.64 | 0 | 19,900 | -0.2 |
| 25/09/2025 |
7.73
|
318,100 | 7.82 | 7.91 | 7.64 | 0 | 53,800 | -0.5 |
| 24/09/2025 |
7.82
|
96,200 | 7.64 | 7.82 | 7.64 | 0 | 22,500 | -0.2 |
| 23/09/2025 |
7.73
|
173,600 | 7.73 | 7.82 | 7.55 | 0 | 35,600 | -0.3 |
| 22/09/2025 |
7.73
|
252,600 | 8.09 | 8.09 | 7.64 | 4,800 | 78,000 | -0.6 |
| 19/09/2025 |
8
|
67,400 | 8 | 8 | 7.91 | 0 | 20,400 | -0.2 |
| 18/09/2025 |
8.09
|
118,700 | 8.09 | 8.09 | 7.91 | 0 | 25,600 | -0.2 |
| 17/09/2025 |
8.09
|
152,300 | 8.18 | 8.27 | 8 | 0 | 5,000 | -0.0 |
| 16/09/2025 |
8.18
|
185,400 | 8.09 | 8.36 | 8 | 14,500 | 0 | 0.1 |
| 15/09/2025 |
8.09
|
218,500 | 8.18 | 8.27 | 8.09 | 4,000 | 10,400 | -0.1 |
| 12/09/2025 |
8.18
|
148,100 | 7.91 | 8.18 | 7.91 | 24,800 | 800 | 0.2 |
| 11/09/2025 |
7.91
|
137,100 | 7.91 | 8 | 7.64 | 7,100 | 34,400 | -0.2 |
| 10/09/2025 |
7.82
|
131,000 | 7.91 | 7.91 | 7.73 | 100 | 4,500 | -0.0 |
| 09/09/2025 |
7.82
|
395,600 | 7.82 | 8 | 7.73 | 5,300 | 20,500 | -0.1 |
| 08/09/2025 |
7.82
|
396,200 | 8.18 | 8.18 | 7.82 | 0 | 98,600 | -0.9 |
| 05/09/2025 |
8.36
|
375,800 | 8.36 | 8.45 | 8.18 | 31,700 | 3,900 | 0.3 |
| 04/09/2025 |
8.36
|
256,600 | 8.45 | 8.45 | 8.18 | 23,400 | 0 | 0.2 |
| 03/09/2025 |
8.36
|
301,400 | 8.45 | 8.45 | 8.18 | 71,600 | 0 | 0.6 |
| 29/08/2025 |
8.18
|
244,200 | 8.18 | 8.45 | 8.18 | 9,400 | 10,700 | -0.0 |
| 28/08/2025 |
8.36
|
219,300 | 7.55 | 8.36 | 7.55 | 8,200 | 13,000 | 0 |
| 27/08/2025 |
8.27
|
531,700 | 8.45 | 8.45 | 8.18 | 9,400 | 14,700 | -0.0 |
| 26/08/2025 |
8.27
|
256,600 | 8.18 | 8.27 | 8 | 5,200 | 60,300 | -0.5 |
| 25/08/2025 |
8.18
|
252,700 | 8.27 | 8.36 | 7.82 | 4,200 | 61,700 | -0.5 |
| 22/08/2025 |
8.27
|
962,400 | 8.55 | 8.64 | 8 | 9,000 | 164,400 | -1.4 |
| 21/08/2025 |
8.82
|
376,200 | 8.82 | 8.82 | 8.55 | 3,700 | 22,100 | -0.2 |
| 20/08/2025 |
8.73
|
1,051,300 | 9.09 | 9.09 | 8.45 | 105,600 | 128,500 | -0.2 |
| 19/08/2025 |
9.09
|
666,900 | 9.27 | 9.45 | 9.09 | 28,600 | 1,000 | 0.3 |
| 18/08/2025 |
9.27
|
1,036,800 | 8.82 | 9.45 | 8.73 | 290,700 | 37,400 | 2.6 |
| 15/08/2025 |
8.91
|
764,700 | 9.27 | 9.27 | 8.82 | 0 | 242,000 | -2.4 |
| 14/08/2025 |
9.27
|
1,091,000 | 8.91 | 9.64 | 8.82 | 50,800 | 93,100 | -0.5 |
| 13/08/2025 |
8.91
|
839,200 | 8.64 | 9.18 | 8.64 | 41,100 | 61,900 | -0.2 |
| 12/08/2025 |
8.91
|
405,500 | 8.91 | 8.91 | 8.64 | 11,700 | 34,900 | -0.2 |
| 11/08/2025 |
8.91
|
714,300 | 8.64 | 9 | 8.64 | 55,600 | 0 | 0.5 |
| 08/08/2025 |
8.64
|
485,400 | 8.64 | 8.73 | 8.45 | 30,000 | 48,000 | -0.2 |
| 07/08/2025 |
8.73
|
1,046,100 | 8.82 | 9 | 8.45 | 80,300 | 57,100 | 0.2 |
| 06/08/2025 |
8.73
|
556,700 | 8.55 | 8.91 | 8.45 | 7,200 | 53,400 | -0.4 |
| 05/08/2025 |
8.45
|
2,333,700 | 8.36 | 9.18 | 7.73 | 104,500 | 166,000 | -0.6 |
| 04/08/2025 |
8.36
|
818,300 | 8.45 | 8.55 | 8.18 | 86,000 | 500 | 0.8 |
| 01/08/2025 |
8.55
|
1,615,600 | 8.18 | 8.73 | 8.18 | 87,700 | 65,800 | 0.2 |
| 31/07/2025 |
8.09
|
2,995,500 | 7.55 | 8.09 | 7.55 | 137,600 | 123,200 | 0.1 |
| 30/07/2025 |
7.36
|
650,900 | 7.45 | 7.55 | 7.27 | 27,900 | 88,400 | -0.5 |
| 29/07/2025 |
7.36
|
1,226,900 | 8 | 8.18 | 7.36 | 97,100 | 117,000 | -0.2 |
| 28/07/2025 |
8
|
1,681,500 | 7.36 | 8 | 7.27 | 139,800 | 0 | 1.2 |
| 25/07/2025 |
7.27
|
586,800 | 7.45 | 7.45 | 7.27 | 41,800 | 25,000 | 0.1 |
| 24/07/2025 |
7.36
|
1,423,400 | 7.55 | 7.64 | 7.36 | 48,600 | 41,800 | 0.1 |
| 23/07/2025 |
7.55
|
1,135,900 | 7.64 | 7.82 | 7.45 | 98,200 | 138,100 | -0.3 |
| 22/07/2025 |
7.64
|
1,179,000 | 7.55 | 7.64 | 7.45 | 27,600 | 42,800 | -0.1 |
| 21/07/2025 |
7.64
|
1,068,800 | 7.91 | 7.91 | 7.55 | 0 | 17,100 | -0.1 |
| 18/07/2025 |
7.82
|
3,237,400 | 7.64 | 7.91 | 7.45 | 336,300 | 80,900 | 2.1 |
| 17/07/2025 |
7.45
|
1,445,400 | 7.36 | 7.73 | 7.36 | 207,300 | 41,200 | 1.4 |
| 16/07/2025 |
7.36
|
1,212,100 | 7.45 | 7.45 | 7.27 | 26,300 | 36,100 | -0.1 |
| 15/07/2025 |
7.45
|
811,900 | 7.64 | 7.73 | 7.36 | 0 | 37,000 | -0.3 |
| 14/07/2025 |
7.64
|
1,974,800 | 7.45 | 7.55 | 7.18 | 73,300 | 224,900 | -1.2 |
| 11/07/2025 |
7.45
|
1,045,200 | 7.27 | 7.55 | 7.18 | 80,000 | 50,300 | 0.2 |