| 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) |
-0.35 | -5.32% | 3,210,000 | 26,600 | 0.2 |
6.05
7.15
6.25
|
|
2 tháng
(2026-01-12) |
0.02 | 0.32% | 6,330,800 | -29,200 | -0.2 |
6.05
7.15
6.25
|
|
3 tháng
(2025-12-15) |
-0.16 | -2.50% | 7,915,700 | -286,000 | -1.8 |
6.05
7.15
6.25
|
|
6 tháng
(2025-09-15) |
-1.16 | -15.70% | 16,263,600 | -60,900 | -0.3 |
6.05
7.39
6.25
|
|
12 tháng
(2025-03-18) |
-1.82 | -22.61% | 61,176,700 | 851,790 | 6.0 |
6.05
8.18
6.25
|
|
24 tháng
(2024-03-25) |
-2.72 | -30.39% | 187,651,100 | 1,975,199 | 12.8 |
6.05
11.60
6.25
|
|
36 tháng
(2023-03-29) |
-2.13 | -25.48% | 402,450,600 | 4,649,856 | 35.3 |
6.05
11.70
6.25
|
|
60 tháng
(2021-04-08) |
-6.35 | -50.48% | 972,026,200 | 1,246,308 | -120.3 |
5.20
24
6.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7.09
|
397,400 | 6.68 | 7.10 | 6.64 | 14,300 | 1,000 | 0.1 |
| 23/05/2025 |
6.68
|
90,500 | 6.71 | 6.75 | 6.66 | 0 | 100 | -0.0 |
| 22/05/2025 |
6.71
|
135,100 | 6.80 | 6.80 | 6.70 | 0 | 1,100 | 0 |
| 21/05/2025 |
6.78
|
140,600 | 6.89 | 6.89 | 6.75 | 0 | 14,100 | -0.1 |
| 20/05/2025 |
6.89
|
114,400 | 6.83 | 6.93 | 6.83 | 100 | 11,200 | -0.1 |
| 19/05/2025 |
6.86
|
85,300 | 6.90 | 6.91 | 6.86 | 0 | 900 | 0 |
| 16/05/2025 |
6.90
|
109,400 | 6.89 | 6.93 | 6.85 | 0 | 0 | 0 |
| 15/05/2025 |
6.90
|
141,400 | 6.92 | 6.95 | 6.89 | 3,000 | 0 | 0 |
| 14/05/2025 |
6.95
|
127,700 | 6.92 | 6.99 | 6.92 | 0 | 0 | 0 |
| 13/05/2025 |
6.94
|
113,400 | 6.91 | 6.98 | 6.91 | 0 | 0 | 0 |
| 12/05/2025 |
6.89
|
73,400 | 6.86 | 6.99 | 6.86 | 0 | 0 | 0 |
| 09/05/2025 |
6.84
|
86,200 | 6.87 | 6.91 | 6.84 | 0 | 0 | 0 |
| 08/05/2025 |
6.87
|
350,900 | 6.97 | 6.98 | 6.60 | 0 | 0 | 0 |
| 07/05/2025 |
6.95
|
71,500 | 6.96 | 6.98 | 6.92 | 0 | 0 | 0 |
| 06/05/2025 |
6.93
|
57,000 | 6.91 | 6.99 | 6.91 | 0 | 0 | 0 |
| 05/05/2025 |
6.91
|
108,400 | 7.25 | 7.25 | 6.90 | 5,600 | 0 | 0 |
| 29/04/2025 |
6.93
|
52,700 | 6.99 | 7 | 6.91 | 0 | 0 | 0 |
| 28/04/2025 |
6.99
|
58,500 | 7.04 | 7.04 | 6.91 | 28,000 | 0 | 0.2 |
| 25/04/2025 |
6.90
|
125,000 | 7.03 | 7.03 | 6.90 | 400 | 10,000 | -0.1 |
| 24/04/2025 |
7.03
|
135,700 | 6.92 | 7.04 | 6.86 | 900 | 2,100 | -0.0 |
| 23/04/2025 |
6.83
|
45,300 | 6.83 | 6.93 | 6.80 | 2,000 | 0 | 0.0 |
| 22/04/2025 |
6.83
|
166,300 | 6.82 | 6.98 | 6.60 | 58,800 | 900 | 0.4 |
| 21/04/2025 |
6.93
|
96,900 | 6.90 | 7 | 6.53 | 10,400 | 1,900 | 0.1 |
| 18/04/2025 |
7
|
120,300 | 7.05 | 7.09 | 6.92 | 0 | 0 | 0 |
| 17/04/2025 |
7.05
|
95,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 16/04/2025 |
7.08
|
162,800 | 6.90 | 7.23 | 6.90 | 2,800 | 0 | 0.0 |
| 15/04/2025 |
6.88
|
454,000 | 6.45 | 7.18 | 6.45 | 35,000 | 300 | 0.2 |
| 14/04/2025 |
6.82
|
339,800 | 6.55 | 6.90 | 6.55 | 14,800 | 3,100 | 0.1 |
| 11/04/2025 |
6.58
|
445,900 | 6.83 | 6.83 | 6.20 | 100 | 25,000 | -0.2 |
| 10/04/2025 |
6.49
|
61,600 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 09/04/2025 |
6.07
|
918,300 | 6.03 | 6.30 | 6.03 | 188,300 | 200 | 1.1 |
| 08/04/2025 |
6.48
|
697,300 | 6.50 | 6.51 | 6.48 | 3,300 | 1,600 | 0.0 |
| 04/04/2025 |
6.96
|
933,200 | 6.96 | 7.19 | 6.96 | 411,700 | 26,000 | 2.7 |
| 03/04/2025 |
7.48
|
835,100 | 7.48 | 7.57 | 7.48 | 170,000 | 10,700 | 1.2 |
| 02/04/2025 |
8.04
|
134,500 | 8 | 8.07 | 7.98 | 11,600 | 0 | 0.1 |
| 01/04/2025 |
7.98
|
159,600 | 8 | 8.05 | 7.97 | 30,500 | 1,000 | 0.2 |
| 31/03/2025 |
7.94
|
188,100 | 8.05 | 8.09 | 7.94 | 9,490 | 0 | 0.1 |
| 28/03/2025 |
8.07
|
107,600 | 8.10 | 8.11 | 8.03 | 0 | 0 | 0 |
| 27/03/2025 |
8.10
|
212,200 | 8.01 | 8.12 | 8.01 | 27,300 | 0 | 0.2 |
| 26/03/2025 |
8.05
|
78,800 | 8.04 | 8.10 | 8.03 | 0 | 0 | 0 |
| 25/03/2025 |
8.04
|
114,000 | 8.05 | 8.14 | 8.03 | 0 | 0 | 0 |
| 24/03/2025 |
8.04
|
103,100 | 8.13 | 8.13 | 8 | 0 | 0 | 0 |
| 21/03/2025 |
8.04
|
154,200 | 8.08 | 8.15 | 8.02 | 0 | 0 | 0 |
| 20/03/2025 |
8.07
|
177,300 | 8.16 | 8.20 | 8.05 | 0 | 11,700 | -0.1 |
| 19/03/2025 |
8.18
|
499,500 | 8.02 | 8.23 | 8.02 | 0 | 7,300 | -0.1 |
| 18/03/2025 |
8.05
|
121,100 | 8.03 | 8.09 | 8.01 | 0 | 0 | 0 |
| 17/03/2025 |
8.02
|
120,300 | 7.97 | 8.05 | 7.96 | 0 | 0 | 0 |
| 14/03/2025 |
7.96
|
304,200 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 |
| 13/03/2025 |
8.04
|
290,500 | 8.15 | 8.20 | 8.02 | 0 | 500 | -0.0 |
| 12/03/2025 |
8.17
|
252,700 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 |
| 11/03/2025 |
8.17
|
281,900 | 8.18 | 8.27 | 8.15 | 0 | 2,100 | -0.0 |
| 10/03/2025 |
8.30
|
218,000 | 8.33 | 8.44 | 8.20 | 0 | 0 | 0 |
| 07/03/2025 |
8.33
|
713,000 | 8.39 | 8.50 | 8.30 | 20,300 | 13,000 | 0.1 |
| 06/03/2025 |
8.17
|
204,800 | 8.06 | 8.19 | 8.06 | 2,600 | 1,000 | 0.0 |
| 05/03/2025 |
8.10
|
299,000 | 8.20 | 8.25 | 8.10 | 300 | 0 | 0.0 |
| 04/03/2025 |
8.25
|
500,900 | 8.35 | 8.35 | 8.11 | 4,300 | 0 | 0.0 |
| 03/03/2025 |
8.35
|
500,600 | 8.50 | 8.55 | 8.35 | 0 | 15,900 | -0.1 |
| 28/02/2025 |
8.39
|
1,039,400 | 8.03 | 8.46 | 8.01 | 8,700 | 6,900 | 0.0 |
| 27/02/2025 |
8.03
|
203,700 | 8 | 8.06 | 7.98 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
135,000 | 8.08 | 8.14 | 8 | 0 | 4,800 | -0.0 |
| 25/02/2025 |
8.08
|
422,300 | 7.95 | 8.10 | 7.95 | 300 | 0 | 0.0 |
| 24/02/2025 |
7.95
|
142,500 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
| 21/02/2025 |
7.99
|
287,600 | 8.02 | 8.10 | 7.95 | 0 | 100 | -0.0 |
| 20/02/2025 |
8.02
|
488,200 | 8.04 | 8.10 | 7.98 | 0 | 0 | 0 |
| 19/02/2025 |
7.93
|
235,700 | 7.91 | 7.98 | 7.89 | 13,600 | 1,000 | 0.1 |
| 18/02/2025 |
7.88
|
209,700 | 7.88 | 8 | 7.87 | 0 | 500 | -0.0 |
| 17/02/2025 |
7.88
|
247,200 | 7.88 | 8.05 | 7.88 | 900 | 14,100 | -0.1 |
| 14/02/2025 |
7.86
|
257,400 | 7.79 | 7.86 | 7.76 | 2,400 | 0 | 0.0 |
| 13/02/2025 |
7.78
|
118,000 | 7.75 | 7.78 | 7.72 | 100 | 0 | 0.0 |
| 12/02/2025 |
7.75
|
120,700 | 7.75 | 7.80 | 7.73 | 17,600 | 0 | 0.1 |
| 11/02/2025 |
7.72
|
113,800 | 7.78 | 7.78 | 7.72 | 16,000 | 0 | 0.1 |
| 10/02/2025 |
7.77
|
264,000 | 7.74 | 7.79 | 7.70 | 49,700 | 0 | 0.4 |
| 07/02/2025 |
7.74
|
298,200 | 7.82 | 7.90 | 7.74 | 0 | 100 | -0.0 |
| 06/02/2025 |
7.85
|
137,200 | 7.90 | 7.95 | 7.80 | 7,000 | 300 | 0.1 |
| 05/02/2025 |
7.85
|
226,900 | 7.83 | 7.98 | 7.80 | 0 | 5,500 | -0.0 |
| 04/02/2025 |
7.81
|
171,200 | 7.69 | 7.85 | 7.69 | 2,000 | 400 | 0.0 |
| 03/02/2025 |
7.67
|
99,300 | 7.73 | 7.74 | 7.65 | 0 | 500 | -0.0 |
| 24/01/2025 |
7.71
|
241,200 | 7.62 | 7.83 | 7.60 | 0 | 2,700 | -0.0 |
| 23/01/2025 |
7.55
|
51,600 | 7.62 | 7.63 | 7.53 | 0 | 200 | -0.0 |
| 22/01/2025 |
7.56
|
47,000 | 7.58 | 7.60 | 7.54 | 0 | 0 | 0 |
| 21/01/2025 |
7.58
|
46,600 | 7.60 | 7.60 | 7.51 | 0 | 1 | -0.0 |
| 20/01/2025 |
7.57
|
121,700 | 7.59 | 7.65 | 7.57 | 18,000 | 0 | 0.1 |
| 17/01/2025 |
7.61
|
119,500 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
| 16/01/2025 |
7.61
|
64,100 | 7.60 | 7.66 | 7.58 | 0 | 0 | 0 |
| 15/01/2025 |
7.58
|
45,800 | 7.50 | 7.58 | 7.50 | 9,200 | 0 | 0.1 |
| 14/01/2025 |
7.50
|
94,800 | 7.54 | 7.55 | 7.45 | 0 | 0 | 0 |
| 13/01/2025 |
7.50
|
188,600 | 7.57 | 7.57 | 7.31 | 10,300 | 4,300 | 0.0 |
| 10/01/2025 |
7.57
|
144,500 | 7.60 | 7.66 | 7.57 | 17,000 | 0 | 0.1 |
| 09/01/2025 |
7.60
|
107,700 | 7.68 | 7.69 | 7.56 | 0 | 0 | 0 |
| 08/01/2025 |
7.66
|
93,100 | 7.61 | 7.67 | 7.58 | 0 | 100 | -0.0 |
| 07/01/2025 |
7.61
|
209,800 | 7.64 | 7.73 | 7.60 | 0 | 200 | -0.0 |
| 06/01/2025 |
7.61
|
387,000 | 7.81 | 7.81 | 7.61 | 200 | 0 | 0.0 |
| 03/01/2025 |
7.81
|
142,700 | 7.82 | 7.89 | 7.81 | 2,000 | 1,400 | 0.0 |
| 02/01/2025 |
7.85
|
115,100 | 7.90 | 7.90 | 7.82 | 0 | 1,400 | -0.0 |
| 31/12/2024 |
7.87
|
143,000 | 7.91 | 8 | 7.87 | 0 | 4,400 | -0.0 |
| 30/12/2024 |
7.98
|
186,200 | 8.10 | 8.10 | 7.92 | 0 | 1,500 | -0.0 |
| 27/12/2024 |
8.10
|
322,700 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
| 26/12/2024 |
8.22
|
731,100 | 8.01 | 8.29 | 8.01 | 5,800 | 3,000 | 0.0 |
| 25/12/2024 |
8
|
271,000 | 7.91 | 8.06 | 7.91 | 3,600 | 0 | 0.0 |
| 24/12/2024 |
7.92
|
130,200 | 7.94 | 7.96 | 7.83 | 0 | 0 | 0 |