| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.76 | -9.68% | 27,021,100 | 439,100 | 3.5 |
6.91
8.06
7.09
|
|
2 tháng
(2026-01-12) |
-0.97 | -12.03% | 62,131,900 | 445,800 | 3.6 |
6.91
8.12
7.09
|
|
3 tháng
(2025-12-15) |
-0.89 | -11.15% | 88,163,400 | 388,800 | 3.1 |
6.91
8.14
7.09
|
|
6 tháng
(2025-09-15) |
-1.26 | -15.09% | 254,870,300 | -284,400 | -3.1 |
6.91
8.85
7.09
|
|
12 tháng
(2025-03-18) |
-1.17 | -14.15% | 604,622,500 | 155,771 | 1.0 |
6.16
8.85
7.09
|
|
24 tháng
(2024-03-25) |
-3.23 | -31.32% | 1,433,304,200 | -22,446,522 | -252.9 |
6.16
11.91
7.09
|
|
36 tháng
(2023-03-29) |
-1.59 | -18.33% | 2,656,363,500 | -8,752,415 | -103.8 |
6.16
11.96
7.09
|
|
60 tháng
(2021-04-08) |
-7.16 | -50.26% | 5,249,179,300 | -16,815,383 | -238.4 |
5.46
21.89
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7.06
|
2,060,400 | 6.91 | 7.07 | 6.87 | 375,900 | 50,100 | 2.4 |
| 23/05/2025 |
6.91
|
1,205,900 | 6.89 | 7.00 | 6.89 | 4,400 | 62,300 | -0.4 |
| 22/05/2025 |
6.88
|
2,089,600 | 7.01 | 7.01 | 6.85 | 30,900 | 151,600 | 0 |
| 21/05/2025 |
6.93
|
2,418,200 | 7.05 | 7.08 | 6.87 | 137,500 | 253,700 | -0.9 |
| 20/05/2025 |
7.04
|
1,060,100 | 7.09 | 7.11 | 7.03 | 100 | 130,200 | -1.0 |
| 19/05/2025 |
7.03
|
2,580,200 | 7.00 | 7.13 | 6.98 | 537,700 | 86,000 | 0 |
| 16/05/2025 |
7.03
|
2,012,000 | 7.08 | 7.13 | 7.01 | 38,600 | 327,244 | 0 |
| 15/05/2025 |
7.06
|
1,811,400 | 7.19 | 7.19 | 7.02 | 15,600 | 309,100 | 0 |
| 14/05/2025 |
7.11
|
3,317,200 | 6.99 | 7.17 | 6.99 | 249,000 | 144,800 | 0 |
| 13/05/2025 |
6.94
|
2,445,400 | 6.91 | 6.99 | 6.89 | 315,300 | 62,200 | 0 |
| 12/05/2025 |
6.85
|
1,267,300 | 6.84 | 6.89 | 6.81 | 3,300 | 6,800 | 0 |
| 09/05/2025 |
6.82
|
2,360,700 | 6.85 | 6.97 | 6.81 | 183,600 | 214,000 | 0 |
| 08/05/2025 |
6.80
|
1,857,000 | 6.89 | 6.89 | 6.75 | 267,000 | 99,500 | 0 |
| 07/05/2025 |
6.78
|
974,200 | 6.81 | 6.82 | 6.74 | 62,100 | 98,800 | 0 |
| 06/05/2025 |
6.80
|
2,680,400 | 6.76 | 6.90 | 6.72 | 547,100 | 137,600 | 0 |
| 05/05/2025 |
6.70
|
1,319,200 | 6.72 | 6.73 | 6.65 | 250,000 | 9,100 | 0 |
| 29/04/2025 |
6.69
|
1,117,600 | 6.73 | 6.74 | 6.63 | 80,500 | 27,500 | 0.4 |
| 28/04/2025 |
6.70
|
1,649,900 | 6.74 | 6.89 | 6.70 | 124,100 | 111,300 | 0.1 |
| 25/04/2025 |
6.71
|
1,918,200 | 6.68 | 6.77 | 6.65 | 136,900 | 105,000 | 0.2 |
| 24/04/2025 |
6.65
|
1,492,800 | 6.63 | 6.76 | 6.58 | 135,000 | 64,600 | 0.5 |
| 23/04/2025 |
6.56
|
1,150,600 | 6.42 | 6.58 | 6.42 | 452,000 | 1,900 | 3.1 |
| 22/04/2025 |
6.31
|
3,673,400 | 6.55 | 6.66 | 6.16 | 251,100 | 283,400 | -0.2 |
| 21/04/2025 |
6.63
|
1,550,900 | 6.75 | 6.90 | 6.63 | 51,600 | 132,900 | -0.6 |
| 18/04/2025 |
6.72
|
2,574,000 | 6.44 | 6.76 | 6.44 | 642,500 | 51,505 | 4.1 |
| 17/04/2025 |
6.40
|
2,890,100 | 6.47 | 6.54 | 6.15 | 286,400 | 40,200 | 1.6 |
| 16/04/2025 |
6.54
|
1,314,600 | 6.64 | 6.71 | 6.54 | 48,900 | 31,200 | 0.1 |
| 15/04/2025 |
6.64
|
2,116,100 | 6.73 | 6.79 | 6.64 | 169,300 | 2,500 | 1.2 |
| 14/04/2025 |
6.74
|
1,948,600 | 6.76 | 6.81 | 6.67 | 39,200 | 116,500 | -0.5 |
| 11/04/2025 |
6.77
|
4,809,600 | 6.96 | 6.96 | 6.61 | 50,400 | 17,700 | 0.2 |
| 10/04/2025 |
6.58
|
555,000 | 6.58 | 6.58 | 6.58 | 18,300 | 355 | 0.1 |
| 09/04/2025 |
6.16
|
6,805,400 | 6.16 | 6.43 | 6.16 | 158,300 | 25,600 | 0.9 |
| 08/04/2025 |
6.62
|
4,041,200 | 6.69 | 6.72 | 6.62 | 24,100 | 1,500 | 0.2 |
| 04/04/2025 |
7.11
|
4,828,500 | 7.11 | 7.20 | 7.11 | 9,205 | 152,100 | -1.1 |
| 03/04/2025 |
7.63
|
4,050,100 | 7.91 | 7.98 | 7.63 | 5,700 | 33,420 | -0.2 |
| 02/04/2025 |
8.20
|
1,392,600 | 8.25 | 8.29 | 8.19 | 1,700 | 20,900 | -0.2 |
| 01/04/2025 |
8.19
|
1,333,000 | 8.16 | 8.25 | 8.16 | 0 | 800 | -0.0 |
| 31/03/2025 |
8.14
|
2,016,500 | 8.10 | 8.25 | 8.09 | 59,600 | 53,300 | 0.1 |
| 28/03/2025 |
8.10
|
1,494,000 | 8.10 | 8.17 | 8.09 | 43,700 | 65,300 | -0.2 |
| 27/03/2025 |
8.09
|
912,400 | 8.13 | 8.18 | 8.09 | 0 | 1,100 | -0.0 |
| 26/03/2025 |
8.12
|
800,800 | 8.20 | 8.20 | 8.11 | 18,100 | 16,200 | 0.0 |
| 25/03/2025 |
8.15
|
982,500 | 8.15 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/03/2025 |
8.12
|
1,145,300 | 8.07 | 8.15 | 8.06 | 700 | 25,211 | -0.2 |
| 21/03/2025 |
8.11
|
1,283,200 | 8.22 | 8.22 | 8.10 | 0 | 0 | 0 |
| 20/03/2025 |
8.16
|
1,700,900 | 8.21 | 8.26 | 8.12 | 1,500 | 127,200 | -1.1 |
| 19/03/2025 |
8.19
|
1,672,300 | 8.28 | 8.32 | 8.17 | 9,000 | 161,499 | -1.3 |
| 18/03/2025 |
8.26
|
1,696,800 | 8.39 | 8.39 | 8.26 | 62,000 | 6,900 | 0.5 |
| 17/03/2025 |
8.33
|
1,294,200 | 8.27 | 8.34 | 8.25 | 13,200 | 21,200 | -0.1 |
| 14/03/2025 |
8.24
|
2,143,500 | 8.31 | 8.34 | 8.21 | 19,300 | 183,100 | -1.4 |
| 13/03/2025 |
8.29
|
2,897,500 | 8.35 | 8.45 | 8.29 | 33,000 | 377,000 | -3.0 |
| 12/03/2025 |
8.42
|
1,717,100 | 8.54 | 8.56 | 8.40 | 21,900 | 236,355 | -1.9 |
| 11/03/2025 |
8.53
|
3,010,700 | 8.31 | 8.53 | 8.29 | 155,700 | 5,900 | 1.3 |
| 10/03/2025 |
8.36
|
1,517,200 | 8.44 | 8.50 | 8.34 | 65,500 | 44,810 | 0.2 |
| 07/03/2025 |
8.41
|
2,134,900 | 8.38 | 8.45 | 8.38 | 448,800 | 6,300 | 3.9 |
| 06/03/2025 |
8.34
|
2,201,200 | 8.33 | 8.37 | 8.26 | 0 | 104,200 | -0.9 |
| 05/03/2025 |
8.32
|
1,346,800 | 8.36 | 8.44 | 8.31 | 0 | 150,500 | -1.3 |
| 04/03/2025 |
8.39
|
2,767,600 | 8.51 | 8.51 | 8.30 | 1,000 | 317,200 | -2.8 |
| 03/03/2025 |
8.51
|
1,392,200 | 8.56 | 8.59 | 8.51 | 187,700 | 17,503 | 1.5 |
| 28/02/2025 |
8.51
|
1,720,600 | 8.49 | 8.58 | 8.49 | 193,100 | 40,700 | 1.4 |
| 27/02/2025 |
8.49
|
2,787,500 | 8.58 | 8.59 | 8.45 | 15,600 | 39,100 | -0.2 |
| 26/02/2025 |
8.57
|
1,550,400 | 8.66 | 8.71 | 8.55 | 0 | 38,700 | -0.3 |
| 25/02/2025 |
8.64
|
3,056,600 | 8.59 | 8.81 | 8.58 | 204,400 | 246,700 | -0.4 |
| 24/02/2025 |
8.58
|
1,554,100 | 8.52 | 8.59 | 8.50 | 183,700 | 0 | 1.6 |
| 21/02/2025 |
8.52
|
2,398,100 | 8.56 | 8.66 | 8.51 | 72,400 | 55,000 | 0.2 |
| 20/02/2025 |
8.57
|
2,805,600 | 8.57 | 8.67 | 8.56 | 99,500 | 41,800 | 0.5 |
| 19/02/2025 |
8.57
|
2,431,700 | 8.53 | 8.62 | 8.53 | 38,000 | 102,600 | -0.6 |
| 18/02/2025 |
8.51
|
2,690,900 | 8.39 | 8.58 | 8.39 | 77,700 | 80,900 | -0.0 |
| 17/02/2025 |
8.39
|
1,607,000 | 8.38 | 8.43 | 8.34 | 156,700 | 4,600 | 1.3 |
| 14/02/2025 |
8.34
|
1,803,000 | 8.35 | 8.44 | 8.34 | 106,800 | 8,700 | 0.9 |
| 13/02/2025 |
8.26
|
698,600 | 8.25 | 8.34 | 8.22 | 37,400 | 38,900 | -0.0 |
| 12/02/2025 |
8.25
|
796,400 | 8.18 | 8.45 | 8.18 | 3,700 | 115,400 | -1.0 |
| 11/02/2025 |
8.32
|
1,286,100 | 8.16 | 8.35 | 8.14 | 46,900 | 68,600 | -0.2 |
| 10/02/2025 |
8.16
|
1,476,700 | 8.33 | 8.33 | 8.16 | 26,900 | 239,700 | -1.8 |
| 07/02/2025 |
8.33
|
1,117,500 | 8.32 | 8.40 | 8.31 | 66,400 | 33,500 | 0.3 |
| 06/02/2025 |
8.32
|
849,600 | 8.36 | 8.43 | 8.29 | 42,500 | 44,700 | -0.0 |
| 05/02/2025 |
8.36
|
936,100 | 8.51 | 8.51 | 8.34 | 76,500 | 69,800 | 0.1 |
| 04/02/2025 |
8.45
|
2,683,300 | 8.05 | 8.45 | 8.04 | 333,200 | 3,265 | 2.8 |
| 03/02/2025 |
7.99
|
995,600 | 8.04 | 8.04 | 7.96 | 10,400 | 23,800 | -0.1 |
| 24/01/2025 |
8.03
|
764,800 | 8.03 | 8.05 | 7.98 | 102,500 | 300 | 0.9 |
| 23/01/2025 |
8.02
|
458,300 | 8.04 | 8.09 | 7.92 | 20,700 | 80,100 | -0.5 |
| 22/01/2025 |
7.99
|
1,021,500 | 8.07 | 8.11 | 7.96 | 7,600 | 29,400 | -0.2 |
| 21/01/2025 |
8.06
|
833,100 | 8.12 | 8.14 | 8.04 | 400 | 21,600 | -0.2 |
| 20/01/2025 |
8.11
|
1,032,500 | 8.13 | 8.22 | 8.10 | 20,300 | 6,600 | 0.1 |
| 17/01/2025 |
8.12
|
845,300 | 8.07 | 8.14 | 8.05 | 46,900 | 3,100 | 0.4 |
| 16/01/2025 |
8.07
|
680,400 | 7.99 | 8.15 | 7.99 | 7,000 | 30,900 | -0.2 |
| 15/01/2025 |
7.97
|
654,700 | 7.89 | 8.06 | 7.89 | 13,500 | 7,700 | 0.0 |
| 14/01/2025 |
7.90
|
436,600 | 7.91 | 7.98 | 7.90 | 3,100 | 1,500 | 0.0 |
| 13/01/2025 |
7.93
|
1,124,100 | 7.88 | 7.96 | 7.87 | 75,100 | 0 | 0.6 |
| 10/01/2025 |
7.96
|
896,300 | 8.10 | 8.10 | 7.95 | 2,400 | 0 | 0.0 |
| 09/01/2025 |
8.08
|
789,700 | 8.11 | 8.16 | 8.03 | 6,200 | 5,500 | 0.0 |
| 08/01/2025 |
8.11
|
1,135,300 | 8.12 | 8.12 | 7.97 | 29,600 | 3,500 | 0.2 |
| 07/01/2025 |
8.12
|
1,621,500 | 8.25 | 8.33 | 8.10 | 31,500 | 144,306 | -1.0 |
| 06/01/2025 |
8.26
|
1,038,800 | 8.36 | 8.39 | 8.26 | 31,500 | 5,300 | 0.2 |
| 03/01/2025 |
8.38
|
1,139,400 | 8.39 | 8.50 | 8.38 | 8,800 | 15,710 | -0.1 |
| 02/01/2025 |
8.39
|
983,400 | 8.38 | 8.44 | 8.34 | 115,906 | 2,256 | 1.0 |
| 31/12/2024 |
8.37
|
973,900 | 8.37 | 8.48 | 8.35 | 510 | 49,500 | -0.4 |
| 30/12/2024 |
8.37
|
1,785,100 | 8.55 | 8.55 | 8.35 | 2,000 | 380,400 | -3.3 |
| 27/12/2024 |
8.55
|
1,562,500 | 8.74 | 8.74 | 8.55 | 0 | 111,200 | -1.0 |
| 26/12/2024 |
8.66
|
4,070,200 | 8.53 | 8.82 | 8.51 | 100,200 | 361,400 | -2.4 |
| 25/12/2024 |
8.50
|
1,402,500 | 8.50 | 8.54 | 8.48 | 62,500 | 59,800 | 0.0 |
| 24/12/2024 |
8.50
|
1,425,600 | 8.51 | 8.62 | 8.48 | 50,400 | 98,000 | -0.4 |