| 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) |
-0.29 | -4.82% | 9,349,700 | 52,200 | 0.3 |
5.49
6.45
5.84
|
|
2 tháng
(2026-01-12) |
-0.76 | -11.71% | 19,611,000 | 41,800 | 0.3 |
5.49
6.60
5.84
|
|
3 tháng
(2025-12-15) |
-0.89 | -13.44% | 25,738,400 | 77,000 | 0.5 |
5.49
6.68
5.84
|
|
6 tháng
(2025-09-15) |
-2.19 | -27.63% | 86,427,900 | -655,000 | -3.7 |
5.49
8.48
5.84
|
|
12 tháng
(2025-03-18) |
-1.67 | -22.57% | 262,894,500 | 1,278,876 | 5.1 |
5.35
8.48
5.84
|
|
24 tháng
(2024-03-25) |
-4.19 | -42.22% | 650,911,800 | 1,265,508 | 10.4 |
5.35
11.03
5.84
|
|
36 tháng
(2023-03-29) |
-1.01 | -15.03% | 1,605,705,700 | 7,739,781 | 87.7 |
5.35
11.03
5.84
|
|
60 tháng
(2021-04-08) |
-3.68 | -39.11% | 3,614,300,200 | 11,145,005 | 134.6 |
5.35
19
5.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
6.77
|
2,449,600 | 6.35 | 6.77 | 6.23 | 246,100 | 157,800 | 0.6 |
| 23/05/2025 |
6.34
|
781,000 | 6.38 | 6.41 | 6.31 | 0 | 149,300 | -1.0 |
| 22/05/2025 |
6.37
|
469,900 | 6.38 | 6.45 | 6.37 | 5,000 | 24,200 | 0 |
| 21/05/2025 |
6.42
|
478,200 | 6.45 | 6.48 | 6.38 | 12,100 | 42,500 | -0.2 |
| 20/05/2025 |
6.45
|
655,800 | 6.43 | 6.50 | 6.39 | 37,900 | 33,800 | 0.0 |
| 19/05/2025 |
6.42
|
583,100 | 6.38 | 6.47 | 6.38 | 43,000 | 30,100 | 0 |
| 16/05/2025 |
6.47
|
450,100 | 6.49 | 6.55 | 6.47 | 8,500 | 26,700 | 0 |
| 15/05/2025 |
6.55
|
681,800 | 6.50 | 6.55 | 6.44 | 118,250 | 31,300 | 0 |
| 14/05/2025 |
6.49
|
807,500 | 6.45 | 6.53 | 6.45 | 249,800 | 7,200 | 0 |
| 13/05/2025 |
6.50
|
1,384,200 | 6.27 | 6.56 | 6.26 | 318,300 | 81,000 | 0 |
| 12/05/2025 |
6.23
|
490,700 | 6.25 | 6.27 | 6.22 | 140,000 | 110,200 | 0 |
| 09/05/2025 |
6.23
|
253,300 | 6.32 | 6.32 | 6.23 | 24,100 | 4,900 | 0 |
| 08/05/2025 |
6.22
|
563,900 | 6.27 | 6.27 | 6.21 | 54,100 | 235,100 | 0 |
| 07/05/2025 |
6.21
|
450,100 | 6.20 | 6.27 | 6.20 | 48,100 | 23,700 | 0 |
| 06/05/2025 |
6.20
|
1,230,400 | 6.11 | 6.25 | 6.11 | 94,600 | 17,400 | 0 |
| 05/05/2025 |
6.11
|
402,100 | 6.25 | 6.25 | 6.06 | 29,900 | 8,500 | 0 |
| 29/04/2025 |
6.09
|
196,500 | 6.13 | 6.13 | 6.08 | 32,800 | 400 | 0.2 |
| 28/04/2025 |
6.09
|
349,200 | 6.18 | 6.18 | 6.07 | 24,700 | 31,500 | -0.0 |
| 25/04/2025 |
6.15
|
875,200 | 6.01 | 6.16 | 6 | 143,800 | 16,500 | 0.9 |
| 24/04/2025 |
6
|
1,179,700 | 5.75 | 6.03 | 5.75 | 286,900 | 3,400 | 1.8 |
| 23/04/2025 |
5.73
|
557,800 | 5.79 | 5.79 | 5.62 | 140,000 | 40,500 | 0.6 |
| 22/04/2025 |
5.59
|
1,206,100 | 5.82 | 5.82 | 5.42 | 93,300 | 207,300 | -0.7 |
| 21/04/2025 |
5.82
|
485,500 | 5.91 | 5.97 | 5.74 | 82,400 | 20,200 | 0.4 |
| 18/04/2025 |
5.90
|
633,000 | 5.85 | 5.95 | 5.83 | 149,100 | 8,300 | 0.9 |
| 17/04/2025 |
5.76
|
529,800 | 5.80 | 5.82 | 5.47 | 172,100 | 5,700 | 1.0 |
| 16/04/2025 |
5.82
|
583,500 | 5.92 | 5.99 | 5.80 | 10,400 | 146,800 | -0.9 |
| 15/04/2025 |
5.95
|
610,200 | 6.01 | 6.12 | 5.95 | 45,500 | 0 | 0.3 |
| 14/04/2025 |
6.10
|
797,100 | 6.08 | 6.14 | 6.02 | 36,500 | 59,900 | -0.2 |
| 11/04/2025 |
6.12
|
2,045,900 | 6.09 | 6.12 | 5.73 | 146,800 | 92,334 | 0.3 |
| 10/04/2025 |
5.73
|
440,500 | 5.73 | 5.73 | 5.73 | 0 | 1,000 | -0.0 |
| 09/04/2025 |
5.35
|
2,581,400 | 5.35 | 5.62 | 5.35 | 121,600 | 46,800 | 0.4 |
| 08/04/2025 |
5.75
|
2,411,200 | 5.82 | 5.84 | 5.75 | 130,900 | 4,400 | 0.8 |
| 04/04/2025 |
6.18
|
2,793,200 | 6.18 | 6.27 | 6.18 | 4,500 | 3,500 | 0.0 |
| 03/04/2025 |
6.65
|
1,307,700 | 6.96 | 6.96 | 6.65 | 38,900 | 11,100 | 0.2 |
| 02/04/2025 |
7.15
|
474,300 | 7.20 | 7.21 | 7.14 | 300 | 4,300 | -0.0 |
| 01/04/2025 |
7.15
|
385,200 | 7.11 | 7.18 | 7.11 | 3,500 | 600 | 0.0 |
| 31/03/2025 |
7.10
|
1,008,500 | 7.18 | 7.21 | 7.10 | 306 | 18,400 | -0.1 |
| 28/03/2025 |
7.21
|
524,700 | 7.27 | 7.32 | 7.21 | 200 | 8,200 | -0.1 |
| 27/03/2025 |
7.29
|
1,233,100 | 7.26 | 7.29 | 7.18 | 54 | 3,500 | -0.0 |
| 26/03/2025 |
7.23
|
801,700 | 7.32 | 7.38 | 7.23 | 4,700 | 4,800 | -0.0 |
| 25/03/2025 |
7.30
|
626,500 | 7.32 | 7.36 | 7.30 | 0 | 0 | 0 |
| 24/03/2025 |
7.32
|
602,600 | 7.33 | 7.35 | 7.30 | 0 | 16,300 | -0.1 |
| 21/03/2025 |
7.33
|
592,700 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 |
| 20/03/2025 |
7.34
|
762,800 | 7.40 | 7.45 | 7.34 | 0 | 78,800 | -0.6 |
| 19/03/2025 |
7.40
|
780,000 | 7.38 | 7.51 | 7.36 | 30,200 | 24,600 | 0.0 |
| 18/03/2025 |
7.40
|
673,600 | 7.38 | 7.45 | 7.36 | 1,600 | 2,100 | -0.0 |
| 17/03/2025 |
7.36
|
808,500 | 7.30 | 7.37 | 7.29 | 37,600 | 600 | 0.3 |
| 14/03/2025 |
7.31
|
648,600 | 7.32 | 7.35 | 7.30 | 10,000 | 3,100 | 0.1 |
| 13/03/2025 |
7.34
|
659,000 | 7.36 | 7.40 | 7.32 | 0 | 15,200 | -0.1 |
| 12/03/2025 |
7.36
|
928,100 | 7.40 | 7.43 | 7.35 | 12,400 | 46,616 | -0.3 |
| 11/03/2025 |
7.36
|
826,600 | 7.36 | 7.36 | 7.28 | 900 | 13,200 | -0.1 |
| 10/03/2025 |
7.38
|
1,255,500 | 7.45 | 7.45 | 7.37 | 15,000 | 19,100 | -0.0 |
| 07/03/2025 |
7.43
|
952,000 | 7.45 | 7.53 | 7.42 | 78,000 | 6,600 | 0.6 |
| 06/03/2025 |
7.40
|
500,200 | 7.41 | 7.44 | 7.38 | 8,100 | 26,100 | -0.1 |
| 05/03/2025 |
7.38
|
1,158,800 | 7.45 | 7.50 | 7.36 | 4,500 | 210,100 | -1.7 |
| 04/03/2025 |
7.46
|
1,199,100 | 7.48 | 7.55 | 7.45 | 8,300 | 83,100 | -0.6 |
| 03/03/2025 |
7.61
|
595,000 | 7.72 | 7.72 | 7.58 | 1,000 | 188,000 | -1.6 |
| 28/02/2025 |
7.66
|
1,637,400 | 7.50 | 7.71 | 7.50 | 213,500 | 28,900 | 1.5 |
| 27/02/2025 |
7.45
|
586,900 | 7.49 | 7.49 | 7.41 | 5,700 | 18,000 | -0.1 |
| 26/02/2025 |
7.45
|
572,600 | 7.53 | 7.55 | 7.45 | 16,300 | 1,000 | 0.1 |
| 25/02/2025 |
7.52
|
706,000 | 7.53 | 7.58 | 7.48 | 110,600 | 1,100 | 0.9 |
| 24/02/2025 |
7.48
|
842,000 | 7.47 | 7.53 | 7.44 | 61,700 | 18,800 | 0.4 |
| 21/02/2025 |
7.48
|
456,900 | 7.57 | 7.57 | 7.48 | 11,400 | 81,900 | -0.6 |
| 20/02/2025 |
7.55
|
1,106,300 | 7.54 | 7.63 | 7.49 | 28,100 | 83,800 | -0.5 |
| 19/02/2025 |
7.52
|
751,300 | 7.55 | 7.56 | 7.47 | 13,800 | 98,400 | -0.7 |
| 18/02/2025 |
7.51
|
597,300 | 7.48 | 7.58 | 7.47 | 66,500 | 0 | 0.6 |
| 17/02/2025 |
7.47
|
729,900 | 7.42 | 7.50 | 7.42 | 93,600 | 7,000 | 0.7 |
| 14/02/2025 |
7.42
|
1,365,500 | 7.22 | 7.46 | 7.20 | 220,500 | 1,600 | 1.8 |
| 13/02/2025 |
7.20
|
501,400 | 7.27 | 7.27 | 7.20 | 600 | 17,600 | -0.1 |
| 12/02/2025 |
7.23
|
324,800 | 7.23 | 7.32 | 7.22 | 1,000 | 26,800 | -0.2 |
| 11/02/2025 |
7.23
|
586,000 | 7.30 | 7.30 | 7.23 | 2,600 | 39,600 | -0.3 |
| 10/02/2025 |
7.29
|
427,500 | 7.36 | 7.36 | 7.28 | 3,900 | 49,400 | -0.4 |
| 07/02/2025 |
7.34
|
443,500 | 7.32 | 7.39 | 7.29 | 36,200 | 6,400 | 0.2 |
| 06/02/2025 |
7.31
|
350,900 | 7.41 | 7.41 | 7.28 | 10,200 | 2,900 | 0.1 |
| 05/02/2025 |
7.36
|
687,000 | 7.34 | 7.40 | 7.31 | 41,800 | 20,100 | 0.2 |
| 04/02/2025 |
7.31
|
699,900 | 7.18 | 7.31 | 7.14 | 94,700 | 9,100 | 0.7 |
| 03/02/2025 |
7.13
|
557,800 | 7.16 | 7.23 | 7.09 | 501 | 12,100 | -0.1 |
| 24/01/2025 |
7.16
|
498,900 | 7.28 | 7.28 | 7.16 | 24,100 | 1,400 | 0.2 |
| 23/01/2025 |
7.19
|
349,600 | 7.18 | 7.20 | 7.14 | 1,900 | 1,900 | -0.0 |
| 22/01/2025 |
7.15
|
428,000 | 7.23 | 7.27 | 7.15 | 0 | 0 | 0 |
| 21/01/2025 |
7.23
|
399,500 | 7.35 | 7.35 | 7.23 | 400 | 16,700 | -0.1 |
| 20/01/2025 |
7.30
|
311,900 | 7.38 | 7.39 | 7.30 | 5,600 | 5,600 | -0 |
| 17/01/2025 |
7.30
|
268,700 | 7.28 | 7.36 | 7.27 | 100 | 300 | -0.0 |
| 16/01/2025 |
7.29
|
324,800 | 7.32 | 7.40 | 7.26 | 6,300 | 28,800 | -0.2 |
| 15/01/2025 |
7.25
|
484,100 | 7.17 | 7.35 | 7.17 | 17,900 | 2,200 | 0.1 |
| 14/01/2025 |
7.17
|
291,800 | 7.26 | 7.26 | 7.14 | 2,600 | 4,300 | -0.0 |
| 13/01/2025 |
7.17
|
589,200 | 7.27 | 7.27 | 7.17 | 25,400 | 23,700 | 0.0 |
| 10/01/2025 |
7.27
|
661,000 | 7.50 | 7.59 | 7.27 | 2,802 | 21,600 | -0.2 |
| 09/01/2025 |
7.50
|
338,700 | 7.60 | 7.62 | 7.50 | 0 | 7,400 | -0.1 |
| 08/01/2025 |
7.59
|
359,800 | 7.60 | 7.62 | 7.54 | 17,400 | 0 | 0.1 |
| 07/01/2025 |
7.60
|
492,600 | 7.72 | 7.75 | 7.50 | 300 | 0 | 0.0 |
| 06/01/2025 |
7.72
|
600,300 | 7.78 | 7.86 | 7.59 | 11,600 | 6,800 | 0.0 |
| 03/01/2025 |
7.78
|
367,900 | 7.88 | 7.89 | 7.75 | 0 | 2,200 | -0.0 |
| 02/01/2025 |
7.86
|
175,800 | 7.78 | 7.90 | 7.78 | 0 | 9,500 | -0.1 |
| 31/12/2024 |
7.82
|
455,900 | 7.90 | 7.90 | 7.82 | 400 | 54,900 | -0.5 |
| 30/12/2024 |
7.90
|
214,600 | 7.98 | 8 | 7.90 | 0 | 41,500 | -0.4 |
| 27/12/2024 |
7.95
|
450,700 | 8.07 | 8.07 | 7.95 | 0 | 2,000 | -0.0 |
| 26/12/2024 |
8.05
|
1,247,300 | 7.90 | 8.17 | 7.90 | 77,700 | 119,700 | -0.4 |
| 25/12/2024 |
7.86
|
428,200 | 7.82 | 7.95 | 7.82 | 39,800 | 8,900 | 0.3 |
| 24/12/2024 |
7.77
|
366,900 | 7.80 | 7.82 | 7.76 | 4,300 | 13,200 | -0.1 |