| 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) |
-0.30 | -5.08% | 2,870,900 | 500 | 0.0 |
5.60
5.90
5.60
|
|
2 tháng
(2025-11-28) |
-0.20 | -3.45% | 4,862,500 | 800 | 0.0 |
5.60
6
5.60
|
|
3 tháng
(2025-10-29) |
-0.40 | -6.67% | 7,143,600 | 1,400 | 0.0 |
5.60
6.10
5.60
|
|
6 tháng
(2025-07-31) |
-1.50 | -21.13% | 45,500,200 | -1,100 | 0.7 |
5.60
8.10
5.60
|
|
12 tháng
(2025-02-03) |
0 | 0% | 102,525,743 | -746,200 | -4.4 |
5.60
8.10
5.60
|
|
24 tháng
(2024-02-07) |
-2 | -26.32% | 172,357,097 | -583,300 | -3.1 |
5.40
9
5.60
|
|
36 tháng
(2023-02-13) |
0.70 | 14.29% | 328,726,568 | -24,600 | 2.4 |
4.80
10.80
5.60
|
|
60 tháng
(2021-02-22) |
1.40 | 33.33% | 901,246,567 | -139,578 | 2.0 |
3.20
18.90
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
7.80
|
1,030,700 | 8.10 | 8.20 | 7.80 | 22,900 | 21,300 | 0.0 |
| 04/09/2025 |
8.10
|
1,147,500 | 7.90 | 8.10 | 7.80 | 265,100 | 6,500 | 2.1 |
| 03/09/2025 |
7.90
|
675,100 | 8 | 8.50 | 7.70 | 104,400 | 0 | 0.8 |
| 29/08/2025 |
8
|
2,206,900 | 7.80 | 8.40 | 7.80 | 95,400 | 58,800 | 0.3 |
| 28/08/2025 |
7.70
|
1,285,100 | 7.30 | 7.90 | 7.30 | 41,000 | 80,900 | 0 |
| 27/08/2025 |
7.30
|
536,100 | 7.50 | 7.60 | 7.20 | 0 | 26,100 | -0.2 |
| 26/08/2025 |
7.40
|
470,800 | 7.10 | 7.40 | 7 | 0 | 84,200 | -0.6 |
| 25/08/2025 |
7.10
|
668,000 | 7 | 7.20 | 6.90 | 32,000 | 42,200 | -0.1 |
| 22/08/2025 |
7
|
1,280,200 | 7.50 | 7.60 | 6.90 | 14,800 | 134,800 | -0.9 |
| 21/08/2025 |
7.60
|
1,087,300 | 7.70 | 7.90 | 7.50 | 51,600 | 101,500 | -0.4 |
| 20/08/2025 |
7.70
|
1,597,200 | 8 | 8 | 7.30 | 163,000 | 80,400 | 0.6 |
| 19/08/2025 |
8
|
1,388,300 | 8.50 | 8.50 | 7.50 | 42,400 | 14,900 | 0.2 |
| 18/08/2025 |
8
|
2,420,100 | 7.20 | 8 | 7.20 | 243,600 | 18,400 | 1.7 |
| 15/08/2025 |
7.30
|
1,481,400 | 7.50 | 7.70 | 7.20 | 116,600 | 91,200 | 0.2 |
| 14/08/2025 |
7.40
|
1,486,400 | 7.30 | 7.70 | 7.20 | 0 | 100 | -0.0 |
| 13/08/2025 |
7.20
|
1,521,600 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 12/08/2025 |
7.20
|
595,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 11/08/2025 |
7.20
|
988,400 | 7.10 | 7.30 | 7 | 26,700 | 5,000 | 0.2 |
| 08/08/2025 |
7.10
|
682,600 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 07/08/2025 |
7.20
|
696,200 | 7 | 7.20 | 7 | 19,100 | 4,800 | 0.1 |
| 06/08/2025 |
7
|
290,500 | 6.90 | 7.10 | 6.90 | 43,200 | 22,100 | 0.1 |
| 05/08/2025 |
6.90
|
1,662,900 | 7.10 | 7.40 | 6.40 | 22,900 | 22,600 | -0.0 |
| 04/08/2025 |
7.10
|
439,400 | 7 | 7.20 | 6.90 | 17,500 | 0 | 0.1 |
| 01/08/2025 |
7
|
817,400 | 6.70 | 7.20 | 6.70 | 20,100 | 0 | 0.1 |
| 31/07/2025 |
7.10
|
877,200 | 7.10 | 7.30 | 7 | 9,200 | 37,600 | -0.2 |
| 30/07/2025 |
7.10
|
819,000 | 6.90 | 7.20 | 6.80 | 1,900 | 1,900 | -0.0 |
| 29/07/2025 |
7
|
1,545,700 | 7.90 | 8.10 | 7 | 12,300 | 8,500 | 0.0 |
| 28/07/2025 |
7.70
|
2,297,700 | 7.10 | 7.70 | 7.10 | 39,600 | 15,200 | 0.2 |
| 25/07/2025 |
7
|
1,147,000 | 6.90 | 7.10 | 6.80 | 1,900 | 1,000 | 0.0 |
| 24/07/2025 |
6.80
|
594,300 | 6.90 | 7 | 6.70 | 8,500 | 0 | 0.1 |
| 23/07/2025 |
6.90
|
860,600 | 7 | 7.20 | 6.80 | 12,300 | 21,700 | -0.1 |
| 22/07/2025 |
6.90
|
677,800 | 6.70 | 7.10 | 6.70 | 0 | 900 | -0.0 |
| 21/07/2025 |
6.80
|
1,264,200 | 7.10 | 7.30 | 6.70 | 3,900 | 5,200 | -0.0 |
| 18/07/2025 |
7.20
|
912,200 | 7.20 | 7.40 | 7 | 21,700 | 15,600 | 0.0 |
| 17/07/2025 |
7.20
|
827,900 | 7.30 | 7.70 | 7 | 0 | 16,100 | -0.1 |
| 16/07/2025 |
7.30
|
732,600 | 7 | 7.30 | 6.90 | 5,200 | 39,000 | -0.2 |
| 15/07/2025 |
7
|
1,914,700 | 6.90 | 7.30 | 6.90 | 18,600 | 10,500 | 0.1 |
| 14/07/2025 |
6.90
|
1,285,700 | 6.80 | 7.10 | 6.60 | 16,100 | 13,500 | 0.0 |
| 11/07/2025 |
6.80
|
1,355,800 | 6.70 | 7 | 6.60 | 19,200 | 0 | 0.1 |
| 10/07/2025 |
6.70
|
354,600 | 6.70 | 6.90 | 6.60 | 28,500 | 15,700 | 0.1 |
| 09/07/2025 |
6.70
|
2,165,100 | 6.50 | 6.80 | 6.50 | 10,200 | 2,200 | 0.1 |
| 08/07/2025 |
6.50
|
617,200 | 6.40 | 6.50 | 6.40 | 5,200 | 0 | 0.0 |
| 07/07/2025 |
6.40
|
124,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 04/07/2025 |
6.40
|
87,200 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/07/2025 |
6.40
|
192,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 02/07/2025 |
6.40
|
457,900 | 6.20 | 6.60 | 6.10 | 23,100 | 3,400 | 0.1 |
| 01/07/2025 |
6.20
|
201,900 | 6.40 | 6.40 | 6.20 | 0 | 8,200 | -0.1 |
| 30/06/2025 |
6.40
|
82,600 | 6.40 | 6.40 | 6.30 | 0 | 1,500 | -0.0 |
| 27/06/2025 |
6.40
|
231,400 | 6.40 | 6.50 | 6.30 | 0 | 1,700 | -0.0 |
| 26/06/2025 |
6.40
|
185,800 | 6.50 | 6.50 | 6.30 | 2,000 | 0 | 0.0 |
| 25/06/2025 |
6.50
|
279,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/06/2025 |
6.50
|
795,900 | 6.40 | 6.70 | 6.40 | 0 | 19,800 | -0.1 |
| 23/06/2025 |
6.40
|
202,700 | 6.40 | 6.50 | 6.30 | 900 | 1,000 | -0.0 |
| 20/06/2025 |
6.50
|
118,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 19/06/2025 |
6.50
|
40,600 | 6.50 | 6.60 | 6.40 | 0 | 200 | -0.0 |
| 18/06/2025 |
6.50
|
153,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 17/06/2025 |
6.50
|
99,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 16/06/2025 |
6.50
|
58,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 13/06/2025 |
6.30
|
157,400 | 6.40 | 6.60 | 5.90 | 0 | 5,100 | -0.0 |
| 12/06/2025 |
6.50
|
145,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/06/2025 |
6.50
|
100,300 | 6.40 | 6.50 | 6.40 | 0 | 300 | -0.0 |
| 10/06/2025 |
6.40
|
193,500 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 09/06/2025 |
6.50
|
177,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 06/06/2025 |
6.50
|
399,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 05/06/2025 |
6.70
|
219,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/06/2025 |
6.70
|
224,700 | 6.80 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 03/06/2025 |
6.80
|
557,700 | 6.70 | 7 | 6.70 | 9,700 | 0 | 0.1 |
| 02/06/2025 |
6.70
|
301,600 | 6.60 | 6.70 | 6.50 | 0 | 300 | -0.0 |
| 30/05/2025 |
6.60
|
324,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 29/05/2025 |
6.60
|
129,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/05/2025 |
6.70
|
339,600 | 6.70 | 6.90 | 6.50 | 0 | 5,000 | -0.0 |
| 27/05/2025 |
6.60
|
151,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 26/05/2025 |
6.70
|
272,100 | 6.50 | 6.60 | 6.40 | 23,900 | 10,100 | 0.1 |
| 23/05/2025 |
6.50
|
244,400 | 6.60 | 6.60 | 6.40 | 4,600 | 0 | 0.0 |
| 22/05/2025 |
6.50
|
493,100 | 6.50 | 6.70 | 6.40 | 2,300 | 12,200 | -0.1 |
| 21/05/2025 |
6.50
|
498,000 | 6.60 | 6.60 | 6.40 | 4,700 | 0 | 0.0 |
| 20/05/2025 |
6.50
|
438,500 | 6.50 | 6.70 | 6.40 | 5,400 | 1,000 | 0.0 |
| 19/05/2025 |
6.50
|
1,362,200 | 6.90 | 7 | 6.40 | 12,400 | 14,500 | -0.0 |
| 16/05/2025 |
7.10
|
745,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/05/2025 |
7.10
|
940,500 | 7.40 | 7.50 | 6.80 | 4,900 | 0 | 0 |
| 14/05/2025 |
7.40
|
167,800 | 7.50 | 7.50 | 7.20 | 8,000 | 0 | 0 |
| 13/05/2025 |
7.50
|
193,000 | 7.70 | 7.80 | 7.10 | 6,800 | 0 | 0 |
| 12/05/2025 |
7.80
|
122,300 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/05/2025 |
7.70
|
80,400 | 7.70 | 7.80 | 7.50 | 3,000 | 0 | 0 |
| 08/05/2025 |
7.70
|
113,900 | 7.60 | 7.80 | 7.60 | 3,000 | 0 | 0 |
| 07/05/2025 |
7.40
|
1,150,500 | 7.90 | 7.90 | 7.20 | 0 | 28,300 | 0 |
| 06/05/2025 |
7.90
|
211,200 | 7.90 | 8 | 7.90 | 0 | 44,600 | 0 |
| 05/05/2025 |
7.90
|
179,500 | 8 | 8 | 7.80 | 0 | 20,000 | 0 |
| 29/04/2025 |
8
|
320,900 | 8 | 8.20 | 7.80 | 0 | 117,000 | -0.9 |
| 28/04/2025 |
7.80
|
641,800 | 8.90 | 8.90 | 7.80 | 11,200 | 139,400 | -1.0 |
| 25/04/2025 |
8.10
|
2,345,200 | 7.60 | 8.10 | 7.60 | 7,100 | 7,100 | 0 |
| 24/04/2025 |
7.40
|
775,500 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
| 23/04/2025 |
6.80
|
739,800 | 6.20 | 6.80 | 6.20 | 21,600 | 220,900 | -1.3 |
| 22/04/2025 |
6.20
|
585,600 | 6.40 | 6.40 | 5.80 | 7,100 | 282,300 | -1.7 |
| 21/04/2025 |
6.40
|
137,000 | 6.20 | 6.50 | 6.20 | 0 | 5,000 | -0.0 |
| 18/04/2025 |
6.50
|
130,800 | 6.50 | 6.70 | 6.40 | 0 | 700 | -0.0 |
| 17/04/2025 |
6.40
|
125,300 | 6.20 | 6.40 | 6.20 | 1,600 | 10,000 | -0.1 |
| 16/04/2025 |
6.40
|
151,100 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 15/04/2025 |
6.50
|
119,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 14/04/2025 |
6.80
|
221,900 | 6.60 | 6.80 | 6.40 | 31,400 | 1,200 | 0.2 |