| 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) |
-0.15 | -2.94% | 1,076,400 | -2,300 | -0.0 |
4.85
5.10
4.95
|
|
2 tháng
(2025-10-06) |
-0.51 | -9.34% | 3,229,100 | -1,800 | -0.0 |
4.69
5.46
4.95
|
|
3 tháng
(2025-09-05) |
-0.67 | -11.92% | 5,039,000 | -40,000 | -0.2 |
4.69
5.62
4.95
|
|
6 tháng
(2025-06-09) |
-0.31 | -5.89% | 23,276,500 | 80,900 | 0.2 |
4.69
6.14
4.95
|
|
12 tháng
(2024-12-09) |
-2.32 | -31.91% | 40,353,200 | -178,886 | -1.6 |
4.69
7.36
4.95
|
|
24 tháng
(2023-12-15) |
-2.75 | -35.70% | 106,029,000 | -363,286 | -3.3 |
4.69
9.07
4.95
|
|
36 tháng
(2022-12-20) |
0.73 | 17.27% | 191,860,700 | -444,086 | -3.5 |
3.57
10.41
4.95
|
|
60 tháng
(2020-12-30) |
0.54 | 12.35% | 499,289,130 | -10,838,255 | -90.5 |
3.33
16.93
4.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
5.96
|
849,100 | 6.10 | 6.18 | 5.95 | 44,800 | 5,000 | 0.2 |
| 14/07/2025 |
5.83
|
563,400 | 5.74 | 5.86 | 5.57 | 5,000 | 400 | 0.0 |
| 11/07/2025 |
5.56
|
356,200 | 5.64 | 5.65 | 5.56 | 21,500 | 0 | 0 |
| 10/07/2025 |
5.64
|
882,500 | 5.78 | 5.78 | 5.51 | 4,800 | 0 | 0 |
| 09/07/2025 |
5.64
|
779,000 | 5.90 | 5.90 | 5.62 | 21,000 | 2,200 | 0 |
| 08/07/2025 |
5.66
|
848,400 | 5.97 | 5.97 | 5.66 | 5,800 | 16,600 | -0.1 |
| 07/07/2025 |
5.59
|
850,200 | 5.27 | 5.59 | 5.27 | 0 | 2,700 | -0.0 |
| 04/07/2025 |
5.23
|
79,500 | 5.20 | 5.25 | 5.18 | 1,600 | 0 | 0.0 |
| 03/07/2025 |
5.20
|
247,900 | 5.18 | 5.28 | 5.17 | 12,700 | 0 | 0.1 |
| 02/07/2025 |
5.18
|
31,200 | 5.13 | 5.18 | 5.13 | 0 | 0 | 0 |
| 01/07/2025 |
5.18
|
130,600 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 30/06/2025 |
5.16
|
16,300 | 5.13 | 5.16 | 5.13 | 0 | 3,800 | -0.0 |
| 27/06/2025 |
5.13
|
67,100 | 5.19 | 5.19 | 5.12 | 0 | 8,200 | -0.0 |
| 26/06/2025 |
5.12
|
68,700 | 5.21 | 5.21 | 5.11 | 0 | 4,300 | -0.0 |
| 25/06/2025 |
5.12
|
138,200 | 5.18 | 5.23 | 5.10 | 0 | 2,600 | -0.0 |
| 24/06/2025 |
5.17
|
148,400 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
| 23/06/2025 |
5.19
|
39,600 | 5.25 | 5.25 | 5.05 | 0 | 1,000 | -0.0 |
| 20/06/2025 |
5.25
|
86,400 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 19/06/2025 |
5.25
|
90,000 | 5.26 | 5.30 | 5.24 | 2,700 | 0 | 0.0 |
| 18/06/2025 |
5.20
|
74,200 | 5.28 | 5.28 | 5.20 | 0 | 400 | -0.0 |
| 17/06/2025 |
5.22
|
80,200 | 5.33 | 5.33 | 5.22 | 0 | 0 | 0 |
| 16/06/2025 |
5.28
|
32,500 | 5.10 | 5.28 | 5.10 | 1,000 | 0 | 0.0 |
| 13/06/2025 |
5.24
|
185,000 | 5.28 | 5.34 | 5.20 | 0 | 0 | 0 |
| 12/06/2025 |
5.33
|
166,900 | 5.31 | 5.36 | 5.27 | 18,000 | 0 | 0.1 |
| 11/06/2025 |
5.27
|
56,300 | 5.28 | 5.39 | 5.27 | 0 | 500 | -0.0 |
| 10/06/2025 |
5.26
|
85,700 | 5.26 | 5.31 | 5.23 | 0 | 0 | 0 |
| 09/06/2025 |
5.26
|
113,600 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
| 06/06/2025 |
5.23
|
139,700 | 5.52 | 5.66 | 5.23 | 0 | 14,500 | -0.1 |
| 05/06/2025 |
5.50
|
360,100 | 5.24 | 5.54 | 5.24 | 500 | 200 | 0.0 |
| 04/06/2025 |
5.24
|
155,200 | 5.20 | 5.27 | 5.10 | 0 | 0 | 0 |
| 03/06/2025 |
5.18
|
160,800 | 5.21 | 5.23 | 5.16 | 5,700 | 0 | 0.0 |
| 02/06/2025 |
5.20
|
241,800 | 5.13 | 5.29 | 5.13 | 7,300 | 1,300 | 0.0 |
| 30/05/2025 |
5.05
|
136,700 | 5.15 | 5.19 | 5.03 | 0 | 6,300 | -0.0 |
| 29/05/2025 |
5.15
|
120,400 | 5.10 | 5.15 | 5.10 | 1,500 | 100 | 0.0 |
| 28/05/2025 |
5.12
|
248,100 | 5.15 | 5.17 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.13
|
320,400 | 5.20 | 5.20 | 5.07 | 2,700 | 0 | 0.0 |
| 26/05/2025 |
5.17
|
168,400 | 5.09 | 5.20 | 5 | 5,000 | 9,100 | -0.0 |
| 23/05/2025 |
5.01
|
139,400 | 5.15 | 5.15 | 5 | 100 | 0 | 0.0 |
| 22/05/2025 |
5
|
274,400 | 5.14 | 5.17 | 5 | 1,000 | 0 | 0 |
| 21/05/2025 |
5.14
|
233,600 | 5.19 | 5.19 | 4.99 | 9,300 | 0 | 0.0 |
| 20/05/2025 |
5.19
|
231,600 | 5.25 | 5.25 | 5.18 | 200 | 9,500 | -0.0 |
| 19/05/2025 |
5.27
|
357,500 | 5.30 | 5.40 | 5.20 | 200 | 3,000 | 0 |
| 16/05/2025 |
5.30
|
114,400 | 5.28 | 5.40 | 5.26 | 0 | 0 | 0 |
| 15/05/2025 |
5.29
|
249,900 | 5.30 | 5.35 | 5.20 | 300 | 0 | 0 |
| 14/05/2025 |
5.33
|
138,900 | 5.34 | 5.35 | 5.29 | 200 | 0 | 0 |
| 13/05/2025 |
5.34
|
53,300 | 5.34 | 5.39 | 5.28 | 1,000 | 0 | 0 |
| 12/05/2025 |
5.31
|
24,100 | 5.35 | 5.35 | 5.23 | 200 | 0 | 0 |
| 09/05/2025 |
5.33
|
52,500 | 5.46 | 5.46 | 5.24 | 100 | 200 | 0 |
| 08/05/2025 |
5.37
|
79,100 | 5.23 | 5.45 | 5.23 | 3,400 | 300 | 0 |
| 07/05/2025 |
5.39
|
44,300 | 5.40 | 5.40 | 5.30 | 4,800 | 0 | 0 |
| 06/05/2025 |
5.40
|
39,700 | 5.25 | 5.41 | 5.25 | 500 | 400 | 0 |
| 05/05/2025 |
5.42
|
143,400 | 5.48 | 5.48 | 5.10 | 400 | 700 | 0 |
| 29/04/2025 |
5.48
|
40,600 | 5.56 | 5.56 | 5.41 | 300 | 0 | 0.0 |
| 28/04/2025 |
5.49
|
30,100 | 5.48 | 5.49 | 5.43 | 0 | 5,400 | -0.0 |
| 25/04/2025 |
5.48
|
58,600 | 5.55 | 5.55 | 5.40 | 300 | 5,700 | -0.0 |
| 24/04/2025 |
5.47
|
63,000 | 5.47 | 5.57 | 5.42 | 100 | 0 | 0.0 |
| 23/04/2025 |
5.47
|
58,300 | 5.46 | 5.55 | 5.40 | 100 | 0 | 0.0 |
| 22/04/2025 |
5.35
|
418,400 | 5.43 | 5.94 | 5.35 | 15,900 | 0 | 0.1 |
| 21/04/2025 |
5.75
|
105,400 | 5.86 | 5.87 | 5.75 | 0 | 5,300 | -0.0 |
| 18/04/2025 |
5.85
|
98,100 | 5.95 | 5.98 | 5.80 | 100 | 200 | -0.0 |
| 17/04/2025 |
5.85
|
56,800 | 5.91 | 5.99 | 5.81 | 300 | 0 | 0.0 |
| 16/04/2025 |
6
|
104,000 | 5.95 | 6.08 | 5.90 | 100 | 0 | 0.0 |
| 15/04/2025 |
5.90
|
35,100 | 6.04 | 6.04 | 5.90 | 100 | 1,200 | -0.0 |
| 14/04/2025 |
6.04
|
81,200 | 5.89 | 6.04 | 5.85 | 0 | 8,400 | -0.0 |
| 11/04/2025 |
5.87
|
152,400 | 5.31 | 5.93 | 5.31 | 0 | 0 | 0 |
| 10/04/2025 |
5.56
|
19,900 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 09/04/2025 |
5.20
|
264,300 | 5.13 | 5.50 | 5.13 | 4,200 | 0 | 0.0 |
| 08/04/2025 |
5.49
|
1,101,800 | 5.70 | 5.89 | 5.49 | 10,900 | 4,100 | 0.0 |
| 04/04/2025 |
5.90
|
860,400 | 5.45 | 6.10 | 5.45 | 0 | 600 | -0.0 |
| 03/04/2025 |
5.86
|
158,600 | 6 | 6.24 | 5.86 | 100 | 8,800 | -0.1 |
| 02/04/2025 |
6.30
|
28,700 | 6.28 | 6.38 | 6.25 | 0 | 1,500 | -0.0 |
| 01/04/2025 |
6.28
|
84,500 | 6.17 | 6.33 | 6.17 | 4,700 | 300 | 0.0 |
| 31/03/2025 |
6.16
|
59,000 | 6.16 | 6.21 | 6.15 | 0 | 0 | 0 |
| 28/03/2025 |
6.16
|
63,700 | 6.14 | 6.20 | 6.13 | 900 | 0 | 0.0 |
| 27/03/2025 |
6.15
|
79,900 | 6.17 | 6.18 | 6.12 | 200 | 12,500 | -0.1 |
| 26/03/2025 |
6.15
|
77,900 | 6.19 | 6.25 | 6.15 | 0 | 100 | -0.0 |
| 25/03/2025 |
6.19
|
103,300 | 6.25 | 6.27 | 6.19 | 0 | 0 | 0 |
| 24/03/2025 |
6.26
|
107,900 | 6.31 | 6.31 | 6.18 | 0 | 100 | -0.0 |
| 21/03/2025 |
6.30
|
75,400 | 6.30 | 6.35 | 6.29 | 0 | 0 | 0 |
| 20/03/2025 |
6.35
|
197,800 | 6.43 | 6.43 | 6.28 | 0 | 2,000 | -0.0 |
| 19/03/2025 |
6.42
|
98,200 | 6.44 | 6.46 | 6.40 | 0 | 0 | 0 |
| 18/03/2025 |
6.43
|
137,800 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 17/03/2025 |
6.59
|
188,000 | 6.50 | 6.60 | 6.48 | 0 | 0 | 0 |
| 14/03/2025 |
6.50
|
150,000 | 6.46 | 6.55 | 6.44 | 0 | 0 | 0 |
| 13/03/2025 |
6.50
|
198,500 | 6.62 | 6.65 | 6.30 | 13,500 | 0 | 0.1 |
| 12/03/2025 |
6.62
|
156,900 | 6.60 | 6.65 | 6.50 | 200 | 0 | 0.0 |
| 11/03/2025 |
6.53
|
70,800 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |
| 10/03/2025 |
6.60
|
107,500 | 6.69 | 6.69 | 6.58 | 0 | 200 | -0.0 |
| 07/03/2025 |
6.69
|
125,800 | 6.57 | 6.75 | 6.56 | 0 | 200 | -0.0 |
| 06/03/2025 |
6.56
|
205,600 | 6.58 | 6.67 | 6.50 | 0 | 900 | -0.0 |
| 05/03/2025 |
6.58
|
118,600 | 6.68 | 6.68 | 6.52 | 0 | 0 | 0 |
| 04/03/2025 |
6.68
|
75,900 | 6.67 | 6.78 | 6.62 | 0 | 0 | 0 |
| 03/03/2025 |
6.67
|
177,700 | 6.78 | 6.78 | 6.67 | 0 | 43,600 | -0.3 |
| 28/02/2025 |
6.78
|
165,700 | 6.87 | 6.87 | 6.67 | 6,600 | 58,300 | -0.3 |
| 27/02/2025 |
6.89
|
129,200 | 6.77 | 6.92 | 6.75 | 1,500 | 63,600 | -0.4 |
| 26/02/2025 |
6.80
|
130,000 | 6.80 | 6.81 | 6.74 | 0 | 43,200 | -0.3 |
| 25/02/2025 |
6.80
|
144,600 | 6.88 | 6.98 | 6.78 | 0 | 0 | 0 |
| 24/02/2025 |
6.80
|
266,300 | 7.17 | 7.17 | 6.80 | 14,600 | 600 | 0.1 |
| 21/02/2025 |
7.03
|
113,400 | 7 | 7.20 | 7 | 0 | 13,400 | -0.1 |
| 20/02/2025 |
7.21
|
722,000 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 |