| 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 | -4.41% | 471,600 | 8,100 | 0.1 |
6.40
6.80
6.40
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.99% | 915,900 | 10,200 | 0.1 |
6.40
7.10
6.40
|
|
3 tháng
(2025-10-29) |
-0.70 | -9.72% | 1,342,500 | 4,300 | 0.0 |
6.40
7.20
6.40
|
|
6 tháng
(2025-07-31) |
-0.70 | -9.72% | 6,928,600 | 14,300 | 0.1 |
6.40
9.10
6.40
|
|
12 tháng
(2025-02-03) |
1.80 | 38.30% | 10,760,053 | 38,800 | 0.2 |
3.70
9.10
6.40
|
|
24 tháng
(2024-02-07) |
0.50 | 8.33% | 16,039,537 | 35,500 | 0.2 |
3.70
9.10
6.40
|
|
36 tháng
(2023-02-13) |
2 | 44.44% | 30,829,233 | 45,000 | 0.2 |
3.70
9.40
6.40
|
|
60 tháng
(2021-02-22) |
1.90 | 41.30% | 99,003,747 | 10,900 | -0.2 |
3.60
18.30
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
8.20
|
130,900 | 8.70 | 8.90 | 8.20 | 3,100 | 0 | 0.0 |
| 04/09/2025 |
8.60
|
150,600 | 10 | 10 | 8.50 | 1,000 | 15,900 | -0.1 |
| 03/09/2025 |
9.10
|
394,400 | 8.30 | 9.10 | 8.30 | 200 | 2,000 | -0.0 |
| 29/08/2025 |
8.30
|
235,400 | 7.60 | 8.30 | 7.60 | 0 | 0 | 0 |
| 28/08/2025 |
7.60
|
271,700 | 7 | 7.70 | 7 | 1,000 | 0 | 0 |
| 27/08/2025 |
7
|
137,300 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 26/08/2025 |
7.20
|
60,000 | 6.80 | 7.20 | 6.80 | 10,800 | 0 | 0.1 |
| 25/08/2025 |
6.80
|
73,700 | 7.40 | 7.40 | 6.70 | 200 | 3,900 | -0.0 |
| 22/08/2025 |
7.40
|
180,000 | 7.70 | 7.70 | 7 | 0 | 7,100 | -0.1 |
| 21/08/2025 |
7.50
|
187,000 | 7.30 | 7.50 | 7.10 | 300 | 300 | 0 |
| 20/08/2025 |
7.10
|
198,700 | 7.60 | 7.80 | 7 | 9,000 | 8,200 | 0.0 |
| 19/08/2025 |
7.70
|
61,900 | 7.60 | 7.70 | 7.50 | 0 | 800 | -0.0 |
| 18/08/2025 |
7.50
|
380,100 | 7.30 | 8 | 7.30 | 8,000 | 100 | 0.1 |
| 15/08/2025 |
7.30
|
97,500 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/08/2025 |
7.30
|
140,300 | 7.30 | 7.40 | 7.10 | 800 | 0 | 0.0 |
| 13/08/2025 |
7.10
|
66,300 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 12/08/2025 |
7.10
|
55,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 11/08/2025 |
7.10
|
63,800 | 7.30 | 7.30 | 7.10 | 7,500 | 0 | 0.1 |
| 08/08/2025 |
7.20
|
106,300 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 07/08/2025 |
7.20
|
122,300 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/08/2025 |
7.20
|
40,100 | 7.10 | 7.20 | 7 | 1,500 | 0 | 0.0 |
| 05/08/2025 |
7.10
|
219,500 | 7 | 7.40 | 7 | 0 | 1,500 | -0.0 |
| 04/08/2025 |
7
|
69,500 | 7 | 7.10 | 6.90 | 100 | 0 | 0.0 |
| 01/08/2025 |
7.10
|
117,300 | 7.20 | 7.30 | 6.90 | 100 | 0 | 0.0 |
| 31/07/2025 |
7.20
|
103,400 | 7.40 | 7.60 | 7 | 1,500 | 1,500 | -0.0 |
| 30/07/2025 |
7.40
|
129,100 | 7.20 | 7.50 | 6.60 | 0 | 0 | 0 |
| 29/07/2025 |
7.20
|
296,300 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
| 28/07/2025 |
8
|
352,100 | 7.30 | 8 | 7.30 | 1,500 | 1,000 | 0.0 |
| 25/07/2025 |
7.30
|
207,200 | 7.10 | 7.30 | 6.80 | 3,000 | 0 | 0.0 |
| 24/07/2025 |
7.10
|
400,900 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/07/2025 |
7
|
187,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/07/2025 |
6.40
|
138,600 | 6 | 6.40 | 6 | 1,000 | 0 | 0.0 |
| 21/07/2025 |
5.90
|
224,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 18/07/2025 |
5.40
|
48,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/07/2025 |
5.40
|
60,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/07/2025 |
5.40
|
29,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/07/2025 |
5.40
|
77,900 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/07/2025 |
5.20
|
5,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/07/2025 |
5.30
|
10,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/07/2025 |
5.20
|
6,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/07/2025 |
5.20
|
14,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/07/2025 |
5.10
|
20,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/07/2025 |
5.10
|
4,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/07/2025 |
5.10
|
900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/07/2025 |
5.10
|
3,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 02/07/2025 |
5
|
30,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 01/07/2025 |
4.80
|
5,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/06/2025 |
4.80
|
700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/06/2025 |
4.80
|
18,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/06/2025 |
4.80
|
500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/06/2025 |
4.90
|
15,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/06/2025 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/06/2025 |
4.90
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/06/2025 |
4.90
|
18,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/06/2025 |
4.80
|
26,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/06/2025 |
5
|
6,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/06/2025 |
5
|
2,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/06/2025 |
5
|
9,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/06/2025 |
5
|
13,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5
|
16,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
3,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/06/2025 |
5.20
|
11,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/06/2025 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/06/2025 |
5.20
|
4,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/06/2025 |
5.30
|
59,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/06/2025 |
5.30
|
25,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/06/2025 |
5.30
|
6,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/05/2025 |
5.10
|
6,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/05/2025 |
5.20
|
1,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/05/2025 |
5.20
|
5,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.10
|
6,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/05/2025 |
5
|
11,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 23/05/2025 |
5
|
10,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
5
|
12,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 21/05/2025 |
5.20
|
11,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/05/2025 |
5.30
|
4,300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 19/05/2025 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/05/2025 |
5.20
|
4,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/05/2025 |
5.30
|
300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/05/2025 |
5.30
|
1,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/05/2025 |
5.30
|
2,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/05/2025 |
5.20
|
3,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/05/2025 |
5.10
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/05/2025 |
5.20
|
11,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/05/2025 |
5.40
|
11,400 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 06/05/2025 |
5.30
|
8,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/05/2025 |
5.40
|
10,700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/04/2025 |
5.50
|
24,900 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 28/04/2025 |
5.30
|
57,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.90
|
48,200 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 24/04/2025 |
4.50
|
11,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
3,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/04/2025 |
4.30
|
35,300 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 21/04/2025 |
4.40
|
20,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/04/2025 |
4.40
|
17,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
13,100 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/04/2025 |
4.30
|
15,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/04/2025 |
4.40
|
19,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |