| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.20 | 1.36% | 15,954,700 | 1,131,520 | -0.7 |
14.50
15
14.90
|
|
2 tháng
(2026-03-02) |
1.10 | 7.97% | 42,904,800 | 1,187,720 | 0.1 |
13.10
15
14.90
|
|
3 tháng
(2026-02-02) |
0.90 | 6.43% | 59,620,200 | 1,165,720 | -0.2 |
13.10
15
14.90
|
|
6 tháng
(2025-11-03) |
3.33 | 28.81% | 362,830,300 | 1,195,020 | 0.3 |
11.57
15.40
14.90
|
|
12 tháng
(2025-05-06) |
8.07 | 118.12% | 1,024,404,600 | 2,112,370 | 11.9 |
6.65
15.40
14.90
|
|
24 tháng
(2024-05-13) |
7.89 | 112.46% | 1,473,912,670 | -82,923,774 | -876.5 |
6.10
15.40
14.90
|
|
36 tháng
(2023-05-17) |
7.37 | 97.75% | 1,886,868,024 | -82,986,114 | -877.1 |
6.10
15.40
14.90
|
|
60 tháng
(2021-05-27) |
1.71 | 12.99% | 2,824,689,140 | -82,850,914 | -874.6 |
5.05
15.40
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
8.02
|
3,154,100 | 8.11 | 8.20 | 7.92 | 6,900 | 0 | 0.1 |
| 09/07/2025 |
8.11
|
6,703,800 | 7.83 | 8.20 | 7.74 | 100 | 0 | 0.0 |
| 08/07/2025 |
7.83
|
4,260,500 | 7.74 | 7.92 | 7.56 | 0 | 0 | 0 |
| 07/07/2025 |
7.74
|
5,678,700 | 7.92 | 7.92 | 7.56 | 0 | 0 | 0 |
| 04/07/2025 |
7.65
|
1,306,600 | 7.56 | 7.65 | 7.47 | 0 | 2,800 | -0.0 |
| 03/07/2025 |
7.56
|
1,893,000 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 |
| 02/07/2025 |
7.65
|
1,069,700 | 7.56 | 7.65 | 7.47 | 0 | 0 | 0 |
| 01/07/2025 |
7.65
|
1,854,100 | 7.56 | 7.65 | 7.47 | 0 | 1,000 | -0.0 |
| 30/06/2025 |
7.65
|
1,226,900 | 7.65 | 7.74 | 7.56 | 0 | 0 | 0 |
| 27/06/2025 |
7.65
|
2,144,300 | 7.56 | 7.74 | 7.56 | 0 | 0 | 0 |
| 26/06/2025 |
7.56
|
1,904,500 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 |
| 25/06/2025 |
7.65
|
3,212,900 | 7.65 | 7.74 | 7.47 | 0 | 0 | 0 |
| 24/06/2025 |
7.65
|
1,879,100 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 23/06/2025 |
7.65
|
1,950,600 | 7.65 | 7.74 | 7.47 | 0 | 0 | 0 |
| 20/06/2025 |
7.74
|
2,654,900 | 7.56 | 7.74 | 7.47 | 0 | 0 | 0 |
| 19/06/2025 |
7.65
|
2,321,900 | 7.65 | 7.74 | 7.47 | 0 | 0 | 0 |
| 18/06/2025 |
7.65
|
2,733,800 | 7.74 | 7.74 | 7.56 | 7,800 | 0 | 0.1 |
| 17/06/2025 |
7.74
|
3,831,400 | 7.65 | 7.92 | 7.56 | 0 | 0 | 0 |
| 16/06/2025 |
7.65
|
2,653,700 | 7.47 | 7.65 | 7.38 | 0 | 0 | 0 |
| 13/06/2025 |
7.47
|
3,266,900 | 7.56 | 7.65 | 7.38 | 0 | 0 | 0 |
| 12/06/2025 |
7.65
|
2,947,900 | 7.56 | 7.74 | 7.47 | 0 | 0 | 0 |
| 11/06/2025 |
7.56
|
6,889,300 | 7.29 | 7.74 | 7.29 | 1,000 | 800 | 0 |
| 10/06/2025 |
7.29
|
3,051,500 | 7.20 | 7.38 | 7.10 | 0 | 558 | 0 |
| 09/06/2025 |
7.20
|
2,373,100 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
| 06/06/2025 |
7.29
|
2,012,100 | 7.38 | 7.38 | 7.20 | 0 | 500 | 0 |
| 05/06/2025 |
7.38
|
2,031,500 | 7.38 | 7.47 | 7.29 | 0 | 0 | 0 |
| 04/06/2025 |
7.38
|
3,129,900 | 7.38 | 7.56 | 7.29 | 0 | 1,600 | -0.0 |
| 03/06/2025 |
7.38
|
2,716,400 | 7.38 | 7.47 | 7.20 | 0 | 0 | 0 |
| 02/06/2025 |
7.38
|
2,988,300 | 7.29 | 7.38 | 7.10 | 8 | 200 | 0 |
| 30/05/2025 |
7.29
|
2,732,400 | 7.38 | 7.47 | 7.20 | 200 | 0 | 0 |
| 29/05/2025 |
7.38
|
3,498,100 | 7.38 | 7.56 | 7.29 | 0 | 0 | 0 |
| 28/05/2025 |
7.47
|
7,970,000 | 7.29 | 7.56 | 7.20 | 1,000 | 0 | 0 |
| 27/05/2025 |
7.29
|
6,121,000 | 6.92 | 7.38 | 6.92 | 0 | 100 | 0 |
| 26/05/2025 |
7.01
|
3,431,800 | 6.92 | 7.01 | 6.74 | 0 | 0 | 0 |
| 23/05/2025 |
6.92
|
1,124,600 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 22/05/2025 |
6.92
|
1,551,800 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 |
| 21/05/2025 |
7.01
|
2,959,500 | 6.92 | 7.10 | 6.83 | 0 | 0 | 0 |
| 20/05/2025 |
6.92
|
1,561,500 | 6.92 | 7.01 | 6.83 | 0 | 0 | 0 |
| 19/05/2025 |
6.92
|
1,491,200 | 6.92 | 7.01 | 6.83 | 0 | 0 | 0 |
| 16/05/2025 |
7.01
|
1,793,900 | 7.01 | 7.10 | 6.83 | 0 | 0 | 0 |
| 15/05/2025 |
7.10
|
4,009,300 | 6.92 | 7.10 | 6.83 | 0 | 0 | 0 |
| 14/05/2025 |
6.92
|
2,509,400 | 6.74 | 6.92 | 6.74 | 0 | 0 | 0 |
| 13/05/2025 |
6.83
|
1,175,700 | 6.74 | 6.83 | 6.74 | 0 | 0 | 0 |
| 12/05/2025 |
6.83
|
748,600 | 6.83 | 6.83 | 6.65 | 0 | 0 | 0 |
| 09/05/2025 |
6.83
|
862,700 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 08/05/2025 |
6.83
|
1,454,600 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 07/05/2025 |
6.65
|
713,300 | 6.83 | 6.83 | 6.65 | 0 | 200 | 0 |
| 06/05/2025 |
6.83
|
1,414,900 | 6.83 | 6.83 | 6.65 | 0 | 0 | 0 |
| 05/05/2025 |
6.83
|
1,113,900 | 6.74 | 6.83 | 6.65 | 0 | 0 | 0 |
| 29/04/2025 |
6.74
|
868,000 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 28/04/2025 |
6.65
|
794,100 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 25/04/2025 |
6.74
|
1,215,000 | 6.65 | 6.74 | 6.56 | 2,000 | 0 | 0.0 |
| 24/04/2025 |
6.65
|
1,067,200 | 6.65 | 6.74 | 6.56 | 0 | 0 | 0 |
| 23/04/2025 |
6.65
|
697,500 | 6.56 | 6.74 | 6.56 | 0 | 0 | 0 |
| 22/04/2025 |
6.47
|
3,328,700 | 6.74 | 6.74 | 6.19 | 0 | 0 | 0 |
| 21/04/2025 |
6.74
|
838,000 | 6.74 | 6.92 | 6.65 | 0 | 0 | 0 |
| 18/04/2025 |
6.83
|
2,414,900 | 6.65 | 6.83 | 6.65 | 0 | 0 | 0 |
| 17/04/2025 |
6.65
|
1,155,200 | 6.56 | 6.65 | 6.47 | 0 | 0 | 0 |
| 16/04/2025 |
6.65
|
1,444,500 | 6.56 | 6.65 | 6.47 | 0 | 0 | 0 |
| 15/04/2025 |
6.56
|
1,003,500 | 6.74 | 6.74 | 6.56 | 200 | 0 | 0.0 |
| 14/04/2025 |
6.65
|
1,760,000 | 6.92 | 6.92 | 6.56 | 0 | 0 | 0 |
| 11/04/2025 |
6.92
|
3,221,800 | 7.01 | 7.20 | 6.65 | 300 | 500 | -0.0 |
| 10/04/2025 |
7.01
|
4,816,700 | 6.38 | 7.01 | 6.38 | 0 | 0 | 0 |
| 09/04/2025 |
6.10
|
2,673,900 | 5.56 | 6.28 | 5.56 | 300 | 200 | 0.0 |
| 08/04/2025 |
6.19
|
4,685,600 | 6.47 | 6.65 | 5.92 | 500 | 0 | 0.0 |
| 04/04/2025 |
6.56
|
4,864,200 | 6.74 | 6.74 | 6.19 | 200 | 100 | 0.0 |
| 03/04/2025 |
6.74
|
8,470,500 | 7.20 | 7.29 | 6.47 | 400 | 0 | 0.0 |
| 02/04/2025 |
7.38
|
3,359,500 | 7.20 | 7.38 | 7.20 | 1,000 | 0 | 0.0 |
| 01/04/2025 |
7.20
|
595,700 | 7.20 | 7.20 | 7.10 | 200 | 0 | 0.0 |
| 31/03/2025 |
7.10
|
1,441,400 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 28/03/2025 |
7.20
|
1,491,600 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 |
| 27/03/2025 |
7.20
|
1,485,600 | 7.20 | 7.29 | 7.10 | 0 | 7,000 | -0.1 |
| 26/03/2025 |
7.20
|
1,996,000 | 7.38 | 7.38 | 7.10 | 0 | 300,000 | -2.4 |
| 25/03/2025 |
7.38
|
1,921,500 | 7.38 | 7.47 | 7.20 | 0 | 90,500 | -0.7 |
| 24/03/2025 |
7.38
|
1,192,200 | 7.56 | 7.56 | 7.20 | 0 | 9,500 | -0.1 |
| 21/03/2025 |
7.47
|
2,614,000 | 8.02 | 8.02 | 7.20 | 300,000 | 0 | 2.4 |
| 20/03/2025 |
7.20
|
6,011,100 | 7.56 | 7.65 | 7.10 | 0 | 3,001 | -0.0 |
| 19/03/2025 |
7.56
|
4,366,900 | 9.02 | 9.02 | 7.38 | 8,500 | 392,000 | -3.1 |
| 18/03/2025 |
7.83
|
20,718,600 | 8.65 | 8.65 | 7.56 | 102,000 | 0 | 0 |
| 17/03/2025 |
7.65
|
5,392,100 | 7.38 | 7.65 | 7.38 | 400,000 | 0 | 0 |
| 14/03/2025 |
7.47
|
3,096,400 | 7.20 | 7.47 | 7.20 | 0 | 450,000 | -4.1 |
| 13/03/2025 |
7.29
|
1,557,300 | 7.29 | 7.29 | 7.10 | 100 | 0 | 0.0 |
| 12/03/2025 |
7.29
|
10,456,300 | 7.47 | 7.56 | 7.20 | 200 | 0 | 0.0 |
| 11/03/2025 |
7.47
|
1,281,300 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 10/03/2025 |
7.47
|
9,490,600 | 7.20 | 7.65 | 7.20 | 234,100 | 400 | 1.9 |
| 07/03/2025 |
7.20
|
6,828,600 | 6.92 | 7.38 | 6.92 | 0 | 0 | 0 |
| 06/03/2025 |
7.01
|
638,500 | 6.92 | 7.01 | 6.83 | 100 | 0 | 0.0 |
| 05/03/2025 |
6.92
|
1,005,400 | 6.83 | 7.01 | 6.83 | 0 | 0 | 0 |
| 04/03/2025 |
6.92
|
683,200 | 6.92 | 6.92 | 6.74 | 0 | 0 | 0 |
| 03/03/2025 |
6.83
|
741,500 | 6.92 | 6.92 | 6.83 | 1 | 0 | 0.0 |
| 28/02/2025 |
6.92
|
1,292,300 | 7.01 | 7.01 | 6.83 | 0 | 100 | -0.0 |
| 27/02/2025 |
7.01
|
559,400 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
| 26/02/2025 |
7.01
|
1,968,700 | 7.10 | 7.20 | 6.92 | 0 | 0 | 0 |
| 25/02/2025 |
7.20
|
906,000 | 7.10 | 7.20 | 7.01 | 0 | 0 | 0 |
| 24/02/2025 |
7.20
|
1,052,000 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 |
| 21/02/2025 |
7.20
|
1,864,400 | 7.10 | 7.29 | 7.01 | 0 | 0 | 0 |
| 20/02/2025 |
7.10
|
2,061,400 | 7.01 | 7.20 | 6.92 | 101 | 0 | 0.0 |
| 19/02/2025 |
7.01
|
1,732,900 | 7.10 | 7.10 | 6.83 | 0 | 0 | 0 |
| 18/02/2025 |
7.10
|
1,339,100 | 7.20 | 7.20 | 7.01 | 100 | 0 | 0.0 |
| 17/02/2025 |
7.20
|
2,934,600 | 7.01 | 7.29 | 6.92 | 0 | 0 | 0 |