| 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) |
0.06 | 1.09% | 2,677,200 | -4,200 | -0.0 |
5.46
6.08
5.54
|
|
2 tháng
(2025-11-28) |
-0.49 | -8.10% | 6,045,700 | -121,800 | -0.7 |
5.46
6.44
5.54
|
|
3 tháng
(2025-10-29) |
-0.73 | -11.61% | 8,137,500 | -164,800 | -1.0 |
5.46
6.44
5.54
|
|
6 tháng
(2025-07-31) |
0.21 | 3.93% | 35,663,200 | -96,700 | -0.7 |
5.35
8.38
5.54
|
|
12 tháng
(2025-02-03) |
2.13 | 62.10% | 88,427,100 | -1,531,200 | -6.3 |
2.36
8.38
5.54
|
|
24 tháng
(2024-02-07) |
-0.70 | -11.18% | 124,258,500 | -414,661 | -1.0 |
2.36
8.38
5.54
|
|
36 tháng
(2023-02-13) |
-3.94 | -41.47% | 270,609,300 | -700,361 | -6.5 |
2.36
12.65
5.54
|
|
60 tháng
(2021-02-22) |
-0.66 | -10.61% | 579,409,000 | -117,504 | -5.2 |
2.36
19
5.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
6.12
|
247,400 | 6.09 | 6.26 | 6.08 | 4,000 | 0 | 0.0 |
| 04/09/2025 |
6.09
|
234,900 | 6.09 | 6.15 | 6.05 | 9,000 | 2,500 | 0.0 |
| 03/09/2025 |
6.08
|
230,600 | 6.12 | 6.17 | 6.05 | 1,000 | 700 | 0.0 |
| 29/08/2025 |
6.18
|
107,600 | 6.18 | 6.25 | 6.12 | 900 | 0 | 0.0 |
| 28/08/2025 |
6.18
|
168,700 | 6.29 | 6.29 | 6.16 | 2,900 | 500 | 0 |
| 27/08/2025 |
6.29
|
227,800 | 6.25 | 6.31 | 6.16 | 2,500 | 0 | 0.0 |
| 26/08/2025 |
6.24
|
215,200 | 6.20 | 6.29 | 6.12 | 0 | 0 | 0 |
| 25/08/2025 |
6.12
|
318,100 | 6.38 | 6.38 | 6.12 | 500 | 49,200 | -0.3 |
| 22/08/2025 |
6.38
|
446,400 | 6.38 | 6.38 | 6.05 | 100 | 20,000 | -0.1 |
| 21/08/2025 |
6.37
|
623,200 | 6.26 | 6.37 | 6.05 | 0 | 200 | -0.0 |
| 20/08/2025 |
6.18
|
683,400 | 6.09 | 6.24 | 6.02 | 300 | 0 | 0.0 |
| 19/08/2025 |
6.05
|
670,000 | 6.16 | 6.18 | 5.96 | 69,200 | 1,600 | 0.4 |
| 18/08/2025 |
6.02
|
381,300 | 5.93 | 6.02 | 5.92 | 0 | 4,100 | -0.0 |
| 15/08/2025 |
6
|
461,900 | 5.96 | 6.20 | 5.96 | 0 | 12,200 | -0.1 |
| 14/08/2025 |
6.04
|
597,000 | 6.10 | 6.19 | 5.99 | 1,000 | 12,700 | -0.1 |
| 13/08/2025 |
6.09
|
638,800 | 5.98 | 6.25 | 5.92 | 5,700 | 0 | 0.0 |
| 12/08/2025 |
5.92
|
602,000 | 5.89 | 5.94 | 5.85 | 13,000 | 43,900 | -0.2 |
| 11/08/2025 |
5.87
|
662,100 | 5.95 | 6.02 | 5.87 | 14,500 | 0 | 0.1 |
| 08/08/2025 |
5.92
|
752,000 | 5.85 | 6.02 | 5.84 | 0 | 0 | 0 |
| 07/08/2025 |
5.84
|
441,100 | 5.83 | 5.90 | 5.77 | 46,900 | 0 | 0.3 |
| 06/08/2025 |
5.83
|
585,900 | 5.90 | 5.98 | 5.72 | 0 | 400 | -0.0 |
| 05/08/2025 |
5.90
|
1,329,000 | 6.09 | 6.09 | 5.81 | 11,300 | 11,300 | -0.0 |
| 04/08/2025 |
5.81
|
1,705,100 | 5.42 | 5.81 | 5.42 | 8,900 | 0 | 0.0 |
| 01/08/2025 |
5.43
|
378,600 | 5.36 | 5.43 | 5.30 | 23,700 | 700 | 0.1 |
| 31/07/2025 |
5.35
|
250,200 | 5.40 | 5.60 | 5.29 | 0 | 0 | 0 |
| 30/07/2025 |
5.29
|
317,400 | 5.25 | 5.48 | 5.25 | 4,200 | 15,600 | -0.1 |
| 29/07/2025 |
5.23
|
691,700 | 5.60 | 5.66 | 5.23 | 7,700 | 147,500 | -0.8 |
| 28/07/2025 |
5.60
|
1,080,000 | 5.72 | 5.72 | 5.56 | 1,200 | 300 | 0.0 |
| 25/07/2025 |
5.64
|
1,036,000 | 5.50 | 5.69 | 5.46 | 22,600 | 6,700 | 0.1 |
| 24/07/2025 |
5.46
|
533,900 | 5.50 | 5.56 | 5.41 | 6,600 | 1,600 | 0.0 |
| 23/07/2025 |
5.37
|
272,600 | 5.32 | 5.41 | 5.32 | 1,200 | 900 | 0.0 |
| 22/07/2025 |
5.32
|
304,100 | 5.32 | 5.41 | 5.30 | 0 | 19,000 | -0.1 |
| 21/07/2025 |
5.31
|
534,600 | 5.56 | 5.56 | 5.31 | 0 | 2,300 | -0.0 |
| 18/07/2025 |
5.46
|
609,200 | 5.50 | 5.63 | 5.36 | 0 | 6,700 | -0.0 |
| 17/07/2025 |
5.33
|
615,800 | 5.29 | 5.45 | 5.29 | 21,600 | 52,600 | -0.2 |
| 16/07/2025 |
5.40
|
384,200 | 5.52 | 5.69 | 5.40 | 3,700 | 2,200 | 0.0 |
| 15/07/2025 |
5.52
|
714,400 | 5.70 | 5.73 | 5.52 | 14,600 | 0 | 0.1 |
| 14/07/2025 |
5.73
|
829,400 | 6.04 | 6.04 | 5.71 | 6,100 | 21,200 | -0.1 |
| 11/07/2025 |
5.74
|
2,231,700 | 5.73 | 5.74 | 5.36 | 147,200 | 29,200 | 0 |
| 10/07/2025 |
5.37
|
1,504,700 | 5.09 | 5.37 | 5.05 | 43,600 | 0 | 0 |
| 09/07/2025 |
5.02
|
614,400 | 4.93 | 5.04 | 4.93 | 19,200 | 0 | 0 |
| 08/07/2025 |
4.92
|
477,800 | 4.90 | 5.04 | 4.90 | 19,200 | 0 | 0.1 |
| 07/07/2025 |
4.90
|
79,300 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
| 04/07/2025 |
4.94
|
162,300 | 4.90 | 4.96 | 4.60 | 0 | 0 | 0 |
| 03/07/2025 |
4.93
|
221,400 | 4.86 | 5.09 | 4.86 | 0 | 3,000 | -0.0 |
| 02/07/2025 |
4.86
|
142,600 | 4.93 | 4.95 | 4.85 | 0 | 8,300 | -0.0 |
| 01/07/2025 |
4.92
|
49,300 | 5 | 5 | 4.90 | 0 | 9,100 | -0.0 |
| 30/06/2025 |
5
|
86,500 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
| 27/06/2025 |
4.98
|
318,900 | 5 | 5.21 | 4.98 | 10,300 | 0 | 0.1 |
| 26/06/2025 |
4.95
|
613,000 | 4.88 | 4.95 | 4.88 | 9,100 | 0 | 0.0 |
| 25/06/2025 |
4.88
|
146,700 | 4.92 | 4.93 | 4.86 | 0 | 0 | 0 |
| 24/06/2025 |
4.92
|
167,700 | 4.93 | 4.95 | 4.85 | 0 | 0 | 0 |
| 23/06/2025 |
4.93
|
184,600 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
| 20/06/2025 |
5.09
|
273,900 | 5.14 | 5.14 | 5.09 | 0 | 4,300 | -0.0 |
| 19/06/2025 |
5.14
|
409,300 | 5.20 | 5.20 | 5.13 | 0 | 1,200 | -0.0 |
| 18/06/2025 |
5.20
|
175,900 | 5.19 | 5.24 | 5.18 | 0 | 0 | 0 |
| 17/06/2025 |
5.20
|
276,000 | 5.19 | 5.25 | 5.19 | 0 | 0 | 0 |
| 16/06/2025 |
5.20
|
185,200 | 5.16 | 5.35 | 5.16 | 5,500 | 100 | 0.0 |
| 13/06/2025 |
5.16
|
140,100 | 5.20 | 5.25 | 5.02 | 0 | 0 | 0 |
| 12/06/2025 |
5.20
|
238,100 | 5.24 | 5.29 | 5.19 | 0 | 29,100 | -0.2 |
| 11/06/2025 |
5.24
|
335,700 | 5.30 | 5.35 | 5.21 | 0 | 13,000 | -0.1 |
| 10/06/2025 |
5.24
|
413,200 | 5.37 | 5.45 | 5.20 | 1,000 | 8,800 | -0.0 |
| 09/06/2025 |
5.37
|
487,400 | 5.26 | 5.45 | 5.26 | 28,500 | 8,600 | 0.1 |
| 06/06/2025 |
5.29
|
235,700 | 5.29 | 5.32 | 5.24 | 10,500 | 500 | 0.1 |
| 05/06/2025 |
5.29
|
924,700 | 5.45 | 5.45 | 5.29 | 1,000 | 27,600 | -0.1 |
| 04/06/2025 |
5.41
|
553,000 | 5.50 | 5.50 | 5.40 | 14,100 | 14,000 | 0.0 |
| 03/06/2025 |
5.45
|
443,600 | 5.38 | 5.48 | 5.38 | 3,900 | 3,900 | 0.0 |
| 02/06/2025 |
5.38
|
907,300 | 5.23 | 5.47 | 5.21 | 28,600 | 7,200 | 0.1 |
| 30/05/2025 |
5.23
|
369,300 | 5.22 | 5.40 | 5.22 | 14,000 | 14,000 | -0.0 |
| 29/05/2025 |
5.40
|
2,052,100 | 5.21 | 5.84 | 5.19 | 4,100 | 6,800 | -0.0 |
| 28/05/2025 |
5.58
|
969,900 | 5.65 | 5.76 | 5.58 | 400 | 4,900 | -0.0 |
| 27/05/2025 |
5.99
|
2,508,000 | 6.14 | 6.28 | 5.99 | 0 | 27,600 | -0.2 |
| 26/05/2025 |
6.44
|
1,469,900 | 6.31 | 6.86 | 6.27 | 6,700 | 11,300 | -0.0 |
| 23/05/2025 |
6.74
|
2,517,700 | 6.75 | 6.75 | 6.30 | 15,600 | 9,500 | 0.0 |
| 22/05/2025 |
6.31
|
769,000 | 5.95 | 6.31 | 5.95 | 2,700 | 8,800 | 0 |
| 21/05/2025 |
5.90
|
1,878,500 | 5.77 | 5.90 | 5.56 | 7,600 | 26,100 | -0.1 |
| 20/05/2025 |
5.52
|
1,305,700 | 5.16 | 5.52 | 4.96 | 6,700 | 1,600 | 0.0 |
| 19/05/2025 |
5.16
|
1,334,800 | 5 | 5.25 | 4.99 | 11,000 | 3,800 | 0 |
| 16/05/2025 |
4.92
|
897,900 | 4.85 | 4.92 | 4.75 | 8,400 | 0 | 0 |
| 15/05/2025 |
4.60
|
697,100 | 4.48 | 4.60 | 4.45 | 1,500 | 18,400 | 0 |
| 14/05/2025 |
4.30
|
944,500 | 4.18 | 4.30 | 4.11 | 3,800 | 900 | 0 |
| 13/05/2025 |
4.02
|
512,700 | 3.75 | 4.02 | 3.63 | 0 | 0 | 0 |
| 12/05/2025 |
3.76
|
330,300 | 3.60 | 3.76 | 3.55 | 18,400 | 0 | 0 |
| 09/05/2025 |
3.55
|
115,200 | 3.65 | 3.65 | 3.41 | 2,000 | 0 | 0 |
| 08/05/2025 |
3.60
|
159,700 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 |
| 07/05/2025 |
3.55
|
634,500 | 3.32 | 3.55 | 3.32 | 0 | 0 | 0 |
| 06/05/2025 |
3.32
|
104,600 | 3.29 | 3.35 | 3.20 | 0 | 0 | 0 |
| 05/05/2025 |
3.20
|
76,200 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 |
| 29/04/2025 |
3.30
|
222,900 | 3.21 | 3.38 | 3.21 | 100 | 0 | 0.0 |
| 28/04/2025 |
3.21
|
191,900 | 3.10 | 3.22 | 3.08 | 0 | 0 | 0 |
| 25/04/2025 |
3.10
|
160,400 | 3.20 | 3.26 | 3.10 | 1,500 | 0 | 0.0 |
| 24/04/2025 |
3.20
|
114,000 | 3.25 | 3.29 | 3.16 | 1,500 | 0 | 0.0 |
| 23/04/2025 |
3.14
|
470,200 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 |
| 22/04/2025 |
2.94
|
187,200 | 3.01 | 3.04 | 2.83 | 1,000 | 0 | 0.0 |
| 21/04/2025 |
3.01
|
158,300 | 2.95 | 3.08 | 2.95 | 2,500 | 0 | 0.0 |
| 18/04/2025 |
2.95
|
259,400 | 2.83 | 2.96 | 2.82 | 1,500 | 1,800 | -0.0 |
| 17/04/2025 |
2.81
|
298,400 | 2.74 | 2.81 | 2.70 | 0 | 0 | 0 |
| 16/04/2025 |
2.70
|
87,500 | 2.73 | 2.74 | 2.64 | 0 | 5,000 | -0.0 |
| 15/04/2025 |
2.74
|
98,200 | 2.74 | 2.75 | 2.67 | 800 | 0 | 0.0 |
| 14/04/2025 |
2.77
|
105,600 | 2.70 | 2.81 | 2.70 | 200 | 0 | 0.0 |