| 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) |
-0.54 | -8.75% | 3,553,300 | 24,400 | 0.1 |
5.45
6.29
5.63
|
|
2 tháng
(2026-01-12) |
-0.92 | -14.05% | 9,904,800 | -272,400 | -1.7 |
5.45
6.56
5.63
|
|
3 tháng
(2025-12-15) |
-1.02 | -15.34% | 16,997,100 | -277,600 | -1.8 |
5.45
6.65
5.63
|
|
6 tháng
(2025-09-15) |
-1.15 | -16.96% | 38,849,000 | -606,600 | -3.9 |
5.45
7.34
5.63
|
|
12 tháng
(2025-03-18) |
-1.42 | -20.14% | 99,669,400 | -315,189 | -1.0 |
5.45
7.39
5.63
|
|
24 tháng
(2024-03-25) |
-2.35 | -29.45% | 455,015,200 | -1,270,755 | -7.4 |
5.45
10.90
5.63
|
|
36 tháng
(2023-03-29) |
-1.97 | -25.92% | 749,134,300 | -807,106 | -4.2 |
5.45
10.90
5.63
|
|
60 tháng
(2021-04-08) |
-34.93 | -86.12% | 2,242,518,300 | -10,450,943 | -10.6 |
5.45
58.64
5.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
6.23
|
292,800 | 6.22 | 6.29 | 6.18 | 1,700 | 17,700 | -0.1 |
| 23/05/2025 |
6.22
|
207,500 | 6.22 | 6.37 | 6.19 | 0 | 17,500 | -0.1 |
| 22/05/2025 |
6.22
|
401,800 | 6.30 | 6.38 | 6.16 | 0 | 20,400 | 0 |
| 21/05/2025 |
6.29
|
398,400 | 6.44 | 6.44 | 6.29 | 0 | 25,800 | -0.2 |
| 20/05/2025 |
6.36
|
538,900 | 6.35 | 6.40 | 6.33 | 0 | 22,800 | -0.1 |
| 19/05/2025 |
6.40
|
478,900 | 6.44 | 6.50 | 6.38 | 1,600 | 8,400 | 0 |
| 16/05/2025 |
6.44
|
258,900 | 6.54 | 6.54 | 6.42 | 0 | 1,800 | 0 |
| 15/05/2025 |
6.51
|
277,000 | 6.54 | 6.58 | 6.44 | 300 | 24,900 | 0 |
| 14/05/2025 |
6.52
|
521,600 | 6.41 | 6.55 | 6.40 | 33,900 | 6,600 | 0 |
| 13/05/2025 |
6.40
|
210,200 | 6.45 | 6.49 | 6.35 | 0 | 8,400 | 0 |
| 12/05/2025 |
6.40
|
169,000 | 6.35 | 6.48 | 6.35 | 0 | 6,900 | 0 |
| 09/05/2025 |
6.36
|
310,800 | 6.45 | 6.49 | 6.36 | 0 | 29,100 | 0 |
| 08/05/2025 |
6.46
|
204,800 | 6.50 | 6.50 | 6.40 | 0 | 4,200 | 0 |
| 07/05/2025 |
6.44
|
133,000 | 6.50 | 6.54 | 6.41 | 0 | 24,400 | 0 |
| 06/05/2025 |
6.50
|
196,700 | 6.52 | 6.57 | 6.42 | 2,000 | 12,500 | 0 |
| 05/05/2025 |
6.50
|
173,200 | 6.68 | 6.68 | 6.50 | 0 | 9,700 | 0 |
| 29/04/2025 |
6.62
|
114,600 | 6.65 | 6.70 | 6.62 | 10,200 | 500 | 0.1 |
| 28/04/2025 |
6.70
|
103,500 | 6.72 | 6.74 | 6.70 | 10,300 | 5,000 | 0.0 |
| 25/04/2025 |
6.73
|
278,500 | 6.75 | 6.75 | 6.68 | 42,200 | 28,500 | 0.1 |
| 24/04/2025 |
6.75
|
159,800 | 6.72 | 6.77 | 6.67 | 26,800 | 20,300 | 0.0 |
| 23/04/2025 |
6.72
|
133,200 | 6.70 | 6.88 | 6.68 | 18,700 | 20,100 | -0.0 |
| 22/04/2025 |
6.68
|
631,600 | 6.70 | 6.78 | 6.51 | 16,700 | 138,100 | -0.8 |
| 21/04/2025 |
6.80
|
232,900 | 6.84 | 6.90 | 6.73 | 40,500 | 59,000 | -0.1 |
| 18/04/2025 |
6.79
|
201,600 | 6.65 | 6.84 | 6.65 | 52,200 | 0 | 0.4 |
| 17/04/2025 |
6.74
|
816,000 | 6.28 | 6.75 | 6.28 | 70,900 | 4,200 | 0.4 |
| 16/04/2025 |
6.75
|
516,300 | 6.77 | 6.85 | 6.70 | 47,800 | 3,543 | 0.3 |
| 15/04/2025 |
6.76
|
469,400 | 6.68 | 6.77 | 6.68 | 90,500 | 17,900 | 0.5 |
| 14/04/2025 |
6.70
|
373,800 | 6.75 | 6.79 | 6.62 | 20,400 | 71,200 | -0.3 |
| 11/04/2025 |
6.59
|
573,100 | 6.70 | 6.70 | 6.35 | 14,700 | 34,100 | -0.1 |
| 10/04/2025 |
6.32
|
79,400 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 09/04/2025 |
5.91
|
1,135,100 | 5.89 | 6 | 5.71 | 154,500 | 6,600 | 0.9 |
| 08/04/2025 |
5.91
|
2,142,300 | 6.26 | 6.26 | 5.90 | 24,000 | 86,287 | -0.4 |
| 04/04/2025 |
6.30
|
903,100 | 6.04 | 6.34 | 6.04 | 15,000 | 97,800 | -0.5 |
| 03/04/2025 |
6.49
|
1,804,600 | 6.86 | 6.99 | 6.49 | 0 | 45,000 | -0.3 |
| 02/04/2025 |
6.97
|
150,900 | 6.91 | 7 | 6.91 | 11,200 | 0 | 0.1 |
| 01/04/2025 |
6.95
|
660,000 | 6.93 | 7 | 6.85 | 96,800 | 600 | 0.7 |
| 31/03/2025 |
6.89
|
322,900 | 6.91 | 6.93 | 6.84 | 0 | 11,600 | -0.1 |
| 28/03/2025 |
6.90
|
271,900 | 6.93 | 6.97 | 6.90 | 0 | 31,400 | -0.2 |
| 27/03/2025 |
6.93
|
163,500 | 6.93 | 6.95 | 6.92 | 100 | 0 | 0.0 |
| 26/03/2025 |
6.92
|
525,600 | 7 | 7.02 | 6.90 | 4,900 | 0 | 0.0 |
| 25/03/2025 |
6.96
|
599,700 | 7 | 7.04 | 6.91 | 0 | 0 | 0 |
| 24/03/2025 |
6.96
|
386,800 | 6.97 | 7.06 | 6.90 | 0 | 16,800 | -0.1 |
| 21/03/2025 |
6.96
|
240,700 | 6.96 | 6.99 | 6.92 | 0 | 0 | 0 |
| 20/03/2025 |
6.96
|
590,900 | 7.04 | 7.09 | 6.91 | 800 | 115,900 | -0.8 |
| 19/03/2025 |
7.01
|
870,600 | 7.05 | 7.12 | 7.01 | 5,200 | 200 | 0.0 |
| 18/03/2025 |
7.05
|
364,600 | 7.10 | 7.14 | 7.02 | 12,500 | 59 | 0.1 |
| 17/03/2025 |
7.08
|
500,500 | 7.09 | 7.15 | 7.07 | 0 | 8,400 | -0.1 |
| 14/03/2025 |
7.09
|
798,400 | 7.10 | 7.11 | 7.02 | 0 | 59,800 | -0.4 |
| 13/03/2025 |
7.10
|
1,532,700 | 7.10 | 7.20 | 7.02 | 0 | 72,100 | -0.5 |
| 12/03/2025 |
7.18
|
270,200 | 7.29 | 7.29 | 7.13 | 800 | 46,000 | -0.3 |
| 11/03/2025 |
7.25
|
890,000 | 7.14 | 7.30 | 7.07 | 47,200 | 23,700 | 0.2 |
| 10/03/2025 |
7.14
|
750,400 | 7.17 | 7.25 | 7.10 | 49,200 | 9,400 | 0.3 |
| 07/03/2025 |
7.18
|
287,500 | 7.17 | 7.25 | 7.12 | 30,200 | 0 | 0.2 |
| 06/03/2025 |
7.18
|
362,200 | 7.20 | 7.26 | 7.17 | 28,000 | 37,100 | -0.1 |
| 05/03/2025 |
7.14
|
391,800 | 7.16 | 7.22 | 7.10 | 9,700 | 15,600 | -0.0 |
| 04/03/2025 |
7.16
|
711,000 | 7.26 | 7.26 | 7.06 | 0 | 50,000 | -0.4 |
| 03/03/2025 |
7.27
|
444,200 | 7.20 | 7.30 | 7.19 | 39,900 | 0 | 0.3 |
| 28/02/2025 |
7.20
|
412,700 | 7.15 | 7.25 | 7.11 | 0 | 17,500 | -0.1 |
| 27/02/2025 |
7.16
|
721,000 | 7.29 | 7.29 | 7.11 | 4,400 | 32,400 | -0.2 |
| 26/02/2025 |
7.20
|
354,600 | 7.29 | 7.31 | 7.16 | 400 | 51,900 | -0.4 |
| 25/02/2025 |
7.20
|
438,300 | 7.23 | 7.35 | 7.20 | 0 | 36,400 | -0.3 |
| 24/02/2025 |
7.22
|
617,000 | 7.29 | 7.29 | 7.16 | 0 | 40,000 | -0.3 |
| 21/02/2025 |
7.26
|
904,400 | 7.41 | 7.41 | 7.21 | 500 | 143,216 | -1.0 |
| 20/02/2025 |
7.36
|
788,800 | 7.45 | 7.47 | 7.10 | 6,800 | 58,800 | -0.4 |
| 19/02/2025 |
7.48
|
561,000 | 7.30 | 7.48 | 7.30 | 109,000 | 0 | 0.8 |
| 18/02/2025 |
7.31
|
329,300 | 7.30 | 7.38 | 7.24 | 14,900 | 52,100 | -0.3 |
| 17/02/2025 |
7.30
|
310,100 | 7.22 | 7.32 | 7.21 | 33,100 | 41,300 | -0.1 |
| 14/02/2025 |
7.24
|
390,900 | 7.26 | 7.30 | 7.22 | 200 | 55,100 | -0.4 |
| 13/02/2025 |
7.25
|
296,400 | 7.27 | 7.28 | 7.24 | 0 | 52,500 | -0.4 |
| 12/02/2025 |
7.30
|
360,900 | 7.40 | 7.50 | 7.30 | 22,200 | 42,600 | -0.1 |
| 11/02/2025 |
7.30
|
2,026,900 | 7.24 | 7.31 | 7.15 | 282,600 | 800 | 2.0 |
| 10/02/2025 |
7.24
|
1,000,700 | 7.24 | 7.31 | 7.18 | 137,200 | 13,900 | 0.9 |
| 07/02/2025 |
7.24
|
240,900 | 7.25 | 7.28 | 7.15 | 26,100 | 10,000 | 0.1 |
| 06/02/2025 |
7.25
|
303,100 | 7.31 | 7.34 | 7.20 | 46,200 | 6,800 | 0.3 |
| 05/02/2025 |
7.31
|
165,800 | 7.35 | 7.38 | 7.20 | 19,600 | 11,600 | 0.1 |
| 04/02/2025 |
7.34
|
436,000 | 7.10 | 7.34 | 7.10 | 85,600 | 200 | 0.6 |
| 03/02/2025 |
7.15
|
314,500 | 7.20 | 7.20 | 7 | 3,700 | 44,000 | -0.3 |
| 24/01/2025 |
7.19
|
579,700 | 7.35 | 7.43 | 7.19 | 8,200 | 54,900 | -0.3 |
| 23/01/2025 |
7.40
|
257,700 | 7.42 | 7.46 | 7.30 | 27,500 | 60,700 | -0.2 |
| 22/01/2025 |
7.41
|
708,100 | 7.41 | 7.56 | 7.33 | 16,600 | 101,100 | -0.6 |
| 21/01/2025 |
7.41
|
518,200 | 7.48 | 7.51 | 7.36 | 29,600 | 4,400 | 0.2 |
| 20/01/2025 |
7.50
|
1,883,900 | 7.36 | 7.60 | 7.30 | 126,400 | 6,500 | 0.9 |
| 17/01/2025 |
7.24
|
1,205,700 | 7.10 | 7.30 | 7.05 | 48,800 | 0 | 0.3 |
| 16/01/2025 |
7.05
|
509,800 | 7.05 | 7.15 | 7 | 9,400 | 200 | 0.1 |
| 15/01/2025 |
7.05
|
1,344,200 | 6.99 | 7.18 | 6.81 | 89,900 | 0 | 0.6 |
| 14/01/2025 |
6.93
|
440,500 | 6.99 | 7 | 6.80 | 1,100 | 23,500 | -0.2 |
| 13/01/2025 |
6.90
|
644,600 | 6.75 | 6.95 | 6.68 | 38,000 | 4,000 | 0.2 |
| 10/01/2025 |
6.75
|
785,600 | 7.05 | 7.21 | 6.75 | 0 | 68,500 | -0.5 |
| 09/01/2025 |
7.05
|
485,500 | 7.20 | 7.24 | 7.05 | 7,200 | 25,200 | -0.1 |
| 08/01/2025 |
7.15
|
589,800 | 7.05 | 7.16 | 6.80 | 16,800 | 2,000 | 0.1 |
| 07/01/2025 |
7.05
|
831,800 | 7.05 | 7.13 | 7.04 | 6,200 | 0 | 0.0 |
| 06/01/2025 |
7.03
|
668,300 | 7.11 | 7.17 | 7.03 | 32,800 | 0 | 0.2 |
| 03/01/2025 |
7.11
|
1,272,200 | 7.20 | 7.49 | 7.11 | 500 | 55,800 | -0.4 |
| 02/01/2025 |
7.19
|
1,068,600 | 7.03 | 7.19 | 7.02 | 16,600 | 0 | 0.1 |
| 31/12/2024 |
7
|
790,400 | 6.94 | 7.12 | 6.85 | 10,100 | 2,600 | 0.1 |
| 30/12/2024 |
6.92
|
930,900 | 7.07 | 7.09 | 6.92 | 20,900 | 3,700 | 0.1 |
| 27/12/2024 |
7.07
|
930,000 | 6.96 | 7.10 | 6.90 | 59,900 | 7,725 | 0.4 |
| 26/12/2024 |
6.96
|
1,359,200 | 6.82 | 7.20 | 6.80 | 24,300 | 55,400 | -0.2 |
| 25/12/2024 |
6.77
|
508,200 | 6.84 | 6.84 | 6.74 | 24,200 | 0 | 0.2 |
| 24/12/2024 |
6.74
|
388,200 | 6.88 | 6.90 | 6.74 | 5,300 | 56,400 | -0.3 |