| 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) |
-0.19 | -2.53% | 3,881,800 | -439,100 | -3.2 |
6.64
7.90
7.31
|
|
2 tháng
(2026-01-12) |
-0.99 | -11.93% | 11,806,900 | -811,300 | -5.9 |
6.64
8.45
7.31
|
|
3 tháng
(2025-12-15) |
-1.59 | -17.87% | 22,757,300 | -1,082,100 | -8.4 |
6.64
9.15
7.31
|
|
6 tháng
(2025-09-15) |
-3.89 | -34.73% | 68,866,500 | -1,859,700 | -16.3 |
6.64
11.20
7.31
|
|
12 tháng
(2025-03-18) |
0.36 | 5.18% | 147,520,800 | -1,621,065 | -11.6 |
6.28
11.60
7.31
|
|
24 tháng
(2024-03-25) |
-1.49 | -16.93% | 199,344,500 | -1,489,546 | -9.8 |
6.28
11.60
7.31
|
|
36 tháng
(2023-03-29) |
0.25 | 3.54% | 475,937,400 | 3,388,799 | 31.3 |
6.28
11.60
7.31
|
|
60 tháng
(2021-04-08) |
-2.71 | -27.04% | 876,908,700 | -3,836,829 | -165.2 |
6.28
25.62
7.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
7.88
|
420,500 | 7.78 | 7.98 | 7.64 | 0 | 0 | 0 |
| 23/05/2025 |
7.77
|
700,000 | 7.69 | 7.90 | 7.63 | 0 | 0 | 0 |
| 22/05/2025 |
7.53
|
508,800 | 7.44 | 7.75 | 7.25 | 29,800 | 14,100 | 0 |
| 21/05/2025 |
7.32
|
176,400 | 7.30 | 7.38 | 7.23 | 0 | 5,300 | -0.0 |
| 20/05/2025 |
7.30
|
282,800 | 7.26 | 7.37 | 7.22 | 0 | 13,300 | -0.1 |
| 19/05/2025 |
7.26
|
242,300 | 7.31 | 7.47 | 7.21 | 0 | 2,200 | 0 |
| 16/05/2025 |
7.39
|
317,400 | 7.35 | 7.50 | 7.32 | 2,200 | 0 | 0 |
| 15/05/2025 |
7.35
|
200,000 | 7.35 | 7.40 | 7.30 | 0 | 8,700 | 0 |
| 14/05/2025 |
7.33
|
254,200 | 7.14 | 7.35 | 7.14 | 17,000 | 2,100 | 0 |
| 13/05/2025 |
7.24
|
145,400 | 7.24 | 7.28 | 7.19 | 0 | 2,700 | 0 |
| 12/05/2025 |
7.24
|
150,400 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 09/05/2025 |
7.30
|
195,600 | 7.25 | 7.32 | 7.24 | 0 | 0 | 0 |
| 08/05/2025 |
7.25
|
148,900 | 7.26 | 7.30 | 7.23 | 3,200 | 0 | 0 |
| 07/05/2025 |
7.23
|
200,800 | 7.10 | 7.24 | 7.10 | 16,400 | 0 | 0 |
| 06/05/2025 |
7.18
|
176,900 | 7.09 | 7.30 | 7.09 | 0 | 6,100 | 0 |
| 05/05/2025 |
7.18
|
188,400 | 7.35 | 7.35 | 7.10 | 6,800 | 0 | 0 |
| 29/04/2025 |
7.35
|
218,200 | 7.35 | 7.50 | 7.30 | 10,800 | 0 | 0.1 |
| 28/04/2025 |
7.35
|
606,700 | 7.32 | 7.48 | 7.16 | 17,300 | 18,126 | -0.0 |
| 25/04/2025 |
7.16
|
165,200 | 7.35 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/04/2025 |
7.31
|
305,600 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 |
| 23/04/2025 |
7.29
|
879,100 | 7.15 | 7.32 | 7 | 18,900 | 0 | 0.1 |
| 22/04/2025 |
6.99
|
411,600 | 7 | 7 | 6.70 | 0 | 16,700 | -0.1 |
| 21/04/2025 |
6.99
|
145,900 | 7 | 7.04 | 6.98 | 0 | 8,000 | -0.1 |
| 18/04/2025 |
6.98
|
219,800 | 6.87 | 6.98 | 6.87 | 0 | 28,000 | -0.2 |
| 17/04/2025 |
6.87
|
229,500 | 6.87 | 6.87 | 6.80 | 8,600 | 100 | 0.1 |
| 16/04/2025 |
6.87
|
76,900 | 6.93 | 6.94 | 6.82 | 0 | 0 | 0 |
| 15/04/2025 |
6.93
|
192,400 | 6.95 | 6.99 | 6.88 | 3,900 | 0 | 0.0 |
| 14/04/2025 |
6.93
|
324,200 | 7.08 | 7.08 | 6.82 | 4,300 | 1,000 | 0.0 |
| 11/04/2025 |
6.91
|
456,200 | 7.20 | 7.20 | 6.60 | 40 | 15,700 | -0.1 |
| 10/04/2025 |
6.84
|
526,200 | 6.84 | 6.84 | 6.79 | 27,000 | 0 | 0.2 |
| 09/04/2025 |
6.40
|
960,900 | 6.20 | 6.40 | 6.20 | 0 | 472,100 | -2.9 |
| 08/04/2025 |
6.28
|
1,122,400 | 6.20 | 6.40 | 6.10 | 15,400 | 9,600 | 0.0 |
| 04/04/2025 |
6.49
|
764,500 | 6.03 | 6.50 | 6.02 | 0 | 400 | -0.0 |
| 03/04/2025 |
6.47
|
488,600 | 6.79 | 6.79 | 6.47 | 300 | 7,000 | -0.0 |
| 02/04/2025 |
6.95
|
81,400 | 6.90 | 6.96 | 6.90 | 9,200 | 0 | 0.1 |
| 01/04/2025 |
6.90
|
83,500 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 |
| 31/03/2025 |
6.80
|
78,300 | 6.75 | 6.89 | 6.74 | 300 | 4,700 | -0.0 |
| 28/03/2025 |
6.82
|
74,400 | 6.91 | 6.91 | 6.80 | 100 | 0 | 0.0 |
| 27/03/2025 |
6.91
|
51,000 | 6.95 | 6.95 | 6.90 | 0 | 18,700 | -0.1 |
| 26/03/2025 |
6.90
|
46,100 | 6.89 | 6.98 | 6.88 | 0 | 0 | 0 |
| 25/03/2025 |
6.89
|
39,900 | 6.85 | 6.95 | 6.85 | 0 | 0 | 0 |
| 24/03/2025 |
6.85
|
61,200 | 6.90 | 6.96 | 6.83 | 0 | 14,000 | -0.1 |
| 21/03/2025 |
6.90
|
38,600 | 6.82 | 6.99 | 6.82 | 0 | 0 | 0 |
| 20/03/2025 |
6.84
|
120,200 | 7.07 | 7.07 | 6.82 | 3,000 | 6,107 | -0.0 |
| 19/03/2025 |
6.90
|
251,300 | 6.95 | 6.96 | 6.81 | 5,500 | 39,972 | -0.2 |
| 18/03/2025 |
6.95
|
234,500 | 7.11 | 7.11 | 6.56 | 200 | 1,800 | -0.0 |
| 17/03/2025 |
7.05
|
132,900 | 7.05 | 7.10 | 6.99 | 800 | 0 | 0.0 |
| 14/03/2025 |
7
|
268,900 | 7.06 | 7.10 | 7 | 2,000 | 0 | 0.0 |
| 13/03/2025 |
7.08
|
159,300 | 7.11 | 7.13 | 7.07 | 2,000 | 0 | 0.0 |
| 12/03/2025 |
7.10
|
104,500 | 7.08 | 7.15 | 7.07 | 0 | 0 | 0 |
| 11/03/2025 |
7.08
|
148,600 | 7.11 | 7.11 | 7.06 | 4,900 | 0 | 0.0 |
| 10/03/2025 |
7.11
|
116,300 | 7.17 | 7.22 | 7.06 | 0 | 0 | 0 |
| 07/03/2025 |
7.17
|
96,300 | 7.23 | 7.23 | 7.14 | 4,000 | 0 | 0.0 |
| 06/03/2025 |
7.13
|
65,900 | 7.10 | 7.14 | 7.06 | 0 | 0 | 0 |
| 05/03/2025 |
7.10
|
74,800 | 7.12 | 7.17 | 7.10 | 0 | 300 | -0.0 |
| 04/03/2025 |
7.10
|
169,000 | 7.07 | 7.17 | 7.07 | 3,200 | 0 | 0.0 |
| 03/03/2025 |
7.17
|
90,000 | 7.20 | 7.21 | 7.15 | 0 | 0 | 0 |
| 28/02/2025 |
7.22
|
179,300 | 7.19 | 7.27 | 7.18 | 4,900 | 0 | 0.0 |
| 27/02/2025 |
7.15
|
137,500 | 7.10 | 7.18 | 7.10 | 0 | 8,200 | -0.1 |
| 26/02/2025 |
7.11
|
59,600 | 7.07 | 7.19 | 7.07 | 0 | 600 | -0.0 |
| 25/02/2025 |
7.06
|
150,900 | 7.05 | 7.28 | 7.05 | 4,300 | 1,800 | 0.0 |
| 24/02/2025 |
7.05
|
96,600 | 7.13 | 7.15 | 7.03 | 0 | 400 | -0.0 |
| 21/02/2025 |
7.12
|
52,300 | 7.21 | 7.22 | 7.12 | 0 | 5,200 | -0.0 |
| 20/02/2025 |
7.15
|
96,900 | 7.21 | 7.21 | 7.14 | 0 | 0 | 0 |
| 19/02/2025 |
7.21
|
221,200 | 7.10 | 7.25 | 7.10 | 0 | 0 | 0 |
| 18/02/2025 |
7.07
|
143,800 | 7 | 7.11 | 7 | 1,400 | 0 | 0.0 |
| 17/02/2025 |
7.01
|
80,300 | 7.03 | 7.05 | 6.98 | 0 | 0 | 0 |
| 14/02/2025 |
7.03
|
60,800 | 6.96 | 7.03 | 6.96 | 0 | 2,500 | -0.0 |
| 13/02/2025 |
6.95
|
25,200 | 6.96 | 6.97 | 6.93 | 0 | 2,000 | -0.0 |
| 12/02/2025 |
6.98
|
54,900 | 6.92 | 7.09 | 6.92 | 0 | 0 | 0 |
| 11/02/2025 |
6.98
|
137,900 | 6.93 | 7.02 | 6.86 | 50 | 100 | -0.0 |
| 10/02/2025 |
6.95
|
91,700 | 7.03 | 7.03 | 6.95 | 0 | 0 | 0 |
| 07/02/2025 |
7.03
|
79,200 | 7.03 | 7.05 | 7.02 | 500 | 0 | 0.0 |
| 06/02/2025 |
7.03
|
32,600 | 6.99 | 7.09 | 6.99 | 2,000 | 0 | 0.0 |
| 05/02/2025 |
7.06
|
106,900 | 6.91 | 7.12 | 6.91 | 6,400 | 0 | 0.0 |
| 04/02/2025 |
6.95
|
83,700 | 6.96 | 6.96 | 6.85 | 900 | 100 | 0.0 |
| 03/02/2025 |
6.88
|
35,400 | 6.86 | 6.95 | 6.86 | 0 | 400 | -0.0 |
| 24/01/2025 |
6.86
|
46,700 | 6.95 | 7 | 6.86 | 0 | 0 | 0 |
| 23/01/2025 |
6.95
|
40,500 | 6.90 | 6.97 | 6.90 | 0 | 0 | 0 |
| 22/01/2025 |
6.83
|
40,300 | 6.89 | 6.99 | 6.80 | 109 | 7,100 | -0.0 |
| 21/01/2025 |
6.89
|
64,000 | 7.10 | 7.10 | 6.89 | 0 | 200 | -0.0 |
| 20/01/2025 |
7.03
|
44,800 | 7.04 | 7.22 | 7.03 | 0 | 0 | 0 |
| 17/01/2025 |
7.07
|
49,200 | 7.18 | 7.18 | 7 | 0 | 2,200 | -0.0 |
| 16/01/2025 |
7.06
|
61,300 | 7 | 7.13 | 7 | 3,000 | 0 | 0.0 |
| 15/01/2025 |
7.04
|
39,900 | 7 | 7.19 | 7 | 0 | 300 | -0.0 |
| 14/01/2025 |
6.99
|
91,300 | 7.10 | 7.10 | 6.99 | 300 | 0 | 0.0 |
| 13/01/2025 |
7.10
|
93,500 | 7.30 | 7.30 | 7.05 | 30 | 6,700 | -0.0 |
| 10/01/2025 |
7.12
|
63,300 | 7.06 | 7.25 | 7 | 2,200 | 0 | 0.0 |
| 09/01/2025 |
7.06
|
44,700 | 7 | 7.27 | 7 | 4,700 | 2,100 | 0.0 |
| 08/01/2025 |
7.01
|
79,400 | 7.04 | 7.10 | 6.99 | 0 | 0 | 0 |
| 07/01/2025 |
7.03
|
90,200 | 7.04 | 7.16 | 7 | 10 | 0 | 0.0 |
| 06/01/2025 |
7.04
|
165,000 | 7.45 | 7.46 | 7.01 | 2,100 | 0 | 0.0 |
| 03/01/2025 |
7.38
|
86,200 | 7.53 | 7.64 | 7.38 | 0 | 0 | 0 |
| 02/01/2025 |
7.52
|
161,900 | 7.78 | 7.78 | 7.52 | 0 | 1,500 | -0.0 |
| 31/12/2024 |
7.80
|
261,900 | 7.71 | 7.80 | 7.56 | 0 | 1,700 | -0.0 |
| 30/12/2024 |
7.75
|
90,100 | 7.70 | 7.75 | 7.55 | 1,120 | 500 | 0.0 |
| 27/12/2024 |
7.75
|
177,400 | 7.57 | 7.85 | 7.50 | 1,700 | 0 | 0.0 |
| 26/12/2024 |
7.78
|
237,500 | 7.77 | 7.78 | 7.55 | 7,300 | 3,100 | 0.0 |
| 25/12/2024 |
7.80
|
220,600 | 7.35 | 7.80 | 7.35 | 1,700 | 7,000 | -0.0 |
| 24/12/2024 |
7.57
|
234,400 | 7.55 | 7.57 | 7.06 | 1,000 | 4,300 | -0.0 |