| 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) |
-0.40 | -6.56% | 2,021,500 | 600 | 0.0 |
5.70
6.10
5.80
|
|
2 tháng
(2025-10-06) |
-1.50 | -20.83% | 7,503,400 | -68,600 | -0.5 |
5.70
7.20
5.80
|
|
3 tháng
(2025-09-05) |
-2.10 | -26.92% | 14,628,200 | -498,400 | -3.6 |
5.70
7.80
5.80
|
|
6 tháng
(2025-06-09) |
-0.80 | -12.31% | 64,390,100 | 21,000 | 0.8 |
5.70
8.10
5.80
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.72% | 101,063,642 | -862,200 | -5.0 |
5.50
8.10
5.80
|
|
24 tháng
(2023-12-15) |
-2.20 | -27.85% | 177,572,269 | -647,200 | -3.6 |
5.40
9
5.80
|
|
36 tháng
(2022-12-20) |
0.50 | 9.62% | 330,080,417 | -33,500 | 2.3 |
4.50
10.80
5.80
|
|
60 tháng
(2020-12-30) |
3.30 | 137.50% | 999,396,024 | -195,077 | 2.0 |
2.20
18.90
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 11/04/2025 |
6.60
|
392,900 | 6.30 | 6.70 | 6.10 | 0 | 21,900 | -0.1 |
| 10/04/2025 |
6.10
|
34,900 | 5.70 | 6.10 | 5.70 | 0 | 3,500 | -0.0 |
| 09/04/2025 |
5.60
|
167,400 | 5.50 | 5.90 | 5.40 | 1,200 | 0 | 0.0 |
| 08/04/2025 |
5.90
|
260,100 | 6.30 | 6.30 | 5.90 | 0 | 20,000 | -0.1 |
| 04/04/2025 |
6.50
|
505,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 03/04/2025 |
6.70
|
538,700 | 7.20 | 7.40 | 6.70 | 5,400 | 12,600 | -0.1 |
| 02/04/2025 |
7.40
|
60,400 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 01/04/2025 |
7.40
|
55,600 | 7.30 | 7.40 | 7.30 | 0 | 15,000 | -0.1 |
| 31/03/2025 |
7.30
|
294,600 | 7.30 | 7.40 | 7.10 | 6,000 | 30,000 | -0.2 |
| 28/03/2025 |
7.40
|
372,400 | 7.50 | 7.50 | 7.30 | 6,600 | 95,000 | -0.7 |
| 27/03/2025 |
7.50
|
219,500 | 7.60 | 7.60 | 7.40 | 0 | 2,000 | -0.0 |
| 26/03/2025 |
7.60
|
536,300 | 7.70 | 7.80 | 7.50 | 0 | 100 | -0.0 |
| 25/03/2025 |
7.60
|
888,500 | 7.60 | 7.90 | 7.50 | 0 | 6,200 | -0.0 |
| 24/03/2025 |
7.50
|
1,148,900 | 7.10 | 7.80 | 6.90 | 0 | 12,200 | -0.1 |
| 21/03/2025 |
7.10
|
428,600 | 7.40 | 7.40 | 7 | 1,200 | 0 | 0.0 |
| 20/03/2025 |
7.20
|
1,522,000 | 7 | 7.40 | 6.60 | 5,100 | 0 | 0.0 |
| 19/03/2025 |
6.90
|
1,945,100 | 6.30 | 6.90 | 6.30 | 89,200 | 14,000 | 0.5 |
| 18/03/2025 |
6.30
|
251,300 | 6.30 | 6.40 | 6.20 | 0 | 100 | -0.0 |
| 17/03/2025 |
6.30
|
131,200 | 6.30 | 6.30 | 6.20 | 30,000 | 0 | 0 |
| 14/03/2025 |
6.30
|
194,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
366,600 | 6.30 | 6.40 | 6.20 | 20,000 | 0 | 0.1 |
| 12/03/2025 |
6.30
|
285,500 | 6.10 | 6.30 | 6.10 | 30,000 | 0 | 0.2 |
| 11/03/2025 |
6.10
|
209,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 10/03/2025 |
6.20
|
173,200 | 6.20 | 6.30 | 6.20 | 0 | 2,300 | -0.0 |
| 07/03/2025 |
6.30
|
249,900 | 6.30 | 6.40 | 6.20 | 0 | 300 | -0.0 |
| 06/03/2025 |
6.30
|
270,200 | 6.10 | 6.30 | 6.10 | 13,400 | 0 | 0.1 |
| 05/03/2025 |
6.10
|
300,700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 04/03/2025 |
6.20
|
137,500 | 6.20 | 6.20 | 6.10 | 0 | 7,200 | -0.0 |
| 03/03/2025 |
6.20
|
230,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 28/02/2025 |
6.30
|
284,800 | 6.30 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
| 27/02/2025 |
6.30
|
383,500 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 26/02/2025 |
6.20
|
395,700 | 6.30 | 6.40 | 6.20 | 7,200 | 0 | 0.0 |
| 25/02/2025 |
6.30
|
526,700 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 24/02/2025 |
6.20
|
419,100 | 6.10 | 6.20 | 6 | 0 | 1,200 | -0.0 |
| 21/02/2025 |
6.10
|
123,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 20/02/2025 |
6.10
|
210,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |