| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.30 | 5.36% | 9,699,800 | 1,102,580 | 0 |
5.30
6.40
5.90
|
|
2 tháng
(2026-06-01) |
1.40 | 31.11% | 13,875,100 | 1,107,280 | 0 |
4.50
6.40
5.90
|
|
3 tháng
(2026-05-04) |
1.30 | 28.26% | 15,704,700 | 1,120,380 | 0 |
4.50
6.40
5.90
|
|
6 tháng
(2026-01-30) |
0.20 | 3.51% | 23,524,800 | 1,125,380 | 0.0 |
4.50
6.40
5.90
|
|
12 tháng
(2025-08-04) |
-1.40 | -19.18% | 73,737,300 | 1,098,580 | 0.0 |
4.50
9
5.90
|
|
24 tháng
(2024-08-08) |
-0.20 | -3.28% | 120,908,184 | 517,980 | -3.0 |
4.50
9
5.90
|
|
36 tháng
(2023-08-14) |
-5 | -45.87% | 203,674,185 | 1,072,888 | 1.0 |
4.50
12.30
5.90
|
|
60 tháng
(2021-08-24) |
-15.41 | -72.32% | 314,049,065 | 1,017,680 | 2.4 |
4.50
27.06
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
7.20
|
246,600 | 7.30 | 7.50 | 7.20 | 0 | 200 | -0.0 |
| 06/10/2025 |
7.30
|
387,400 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 03/10/2025 |
6.90
|
305,700 | 7.10 | 7.10 | 6.90 | 3,900 | 12,300 | -0.1 |
| 02/10/2025 |
7.10
|
200,400 | 7.20 | 7.30 | 7.10 | 0 | 8,400 | -0.1 |
| 01/10/2025 |
7.10
|
194,800 | 7.20 | 7.20 | 7 | 0 | 13,600 | -0.1 |
| 30/09/2025 |
7.10
|
412,000 | 7.20 | 7.20 | 6.90 | 0 | 73,400 | -0.5 |
| 29/09/2025 |
7.20
|
148,800 | 7.20 | 7.40 | 7.10 | 0 | 10,400 | -0.1 |
| 26/09/2025 |
7.20
|
349,600 | 7.40 | 7.50 | 7.20 | 6,500 | 0 | 0.0 |
| 25/09/2025 |
7.40
|
266,500 | 7.30 | 7.50 | 7.30 | 9,400 | 0 | 0.1 |
| 24/09/2025 |
7.30
|
257,500 | 7.20 | 7.40 | 7.10 | 0 | 5,200 | -0.0 |
| 23/09/2025 |
7.20
|
274,800 | 7.20 | 7.40 | 7.10 | 56,400 | 0 | 0.4 |
| 22/09/2025 |
7.20
|
461,700 | 7.40 | 7.50 | 7.10 | 300 | 11,900 | -0.1 |
| 19/09/2025 |
7.40
|
291,100 | 7.60 | 7.60 | 7.30 | 2,400 | 0 | 0.0 |
| 18/09/2025 |
7.50
|
349,000 | 7.60 | 7.70 | 7.40 | 0 | 47,400 | -0.4 |
| 17/09/2025 |
7.60
|
502,000 | 7.70 | 7.80 | 7.50 | 36,100 | 15,900 | 0.2 |
| 16/09/2025 |
7.70
|
350,700 | 8 | 8.10 | 7.70 | 0 | 32,900 | -0.3 |
| 15/09/2025 |
7.80
|
430,600 | 7.90 | 8 | 7.80 | 0 | 31,800 | -0.3 |
| 12/09/2025 |
7.80
|
408,000 | 7.90 | 8 | 7.80 | 0 | 49,400 | -0.4 |
| 11/09/2025 |
7.80
|
532,700 | 7.80 | 7.90 | 7.40 | 0 | 56,600 | -0.4 |
| 10/09/2025 |
7.80
|
723,000 | 8 | 8.10 | 7.80 | 0 | 65,000 | -0.5 |
| 09/09/2025 |
7.80
|
595,800 | 7.70 | 7.90 | 7.60 | 3,200 | 63,500 | -0.5 |
| 08/09/2025 |
7.70
|
1,611,400 | 8.40 | 8.40 | 7.70 | 103,800 | 81,600 | 0.2 |
| 05/09/2025 |
8.50
|
1,412,800 | 8.80 | 9 | 8.50 | 18,700 | 75,100 | -0.5 |
| 04/09/2025 |
8.80
|
876,100 | 9 | 9.10 | 8.60 | 32,500 | 9,600 | 0.2 |
| 03/09/2025 |
9
|
881,900 | 9 | 9.20 | 8.70 | 57,400 | 28,400 | 0.2 |
| 29/08/2025 |
9
|
2,541,800 | 8.60 | 9.30 | 8.50 | 317,800 | 25,800 | 2.6 |
| 28/08/2025 |
8.50
|
1,715,600 | 7.90 | 8.50 | 7.90 | 39,200 | 31,700 | 0 |
| 27/08/2025 |
7.80
|
450,800 | 7.90 | 8 | 7.80 | 0 | 53,300 | -0.4 |
| 26/08/2025 |
7.80
|
684,900 | 7.40 | 7.90 | 7 | 55,100 | 64,200 | -0.1 |
| 25/08/2025 |
7.40
|
1,345,200 | 8 | 8.10 | 7.20 | 37,500 | 107,200 | -0.6 |
| 22/08/2025 |
7.90
|
1,421,000 | 8.70 | 8.90 | 7.80 | 78,600 | 123,800 | -0.4 |
| 21/08/2025 |
8.60
|
2,053,300 | 7.90 | 8.60 | 7.90 | 102,600 | 113,500 | -0.1 |
| 20/08/2025 |
7.90
|
1,383,600 | 8.50 | 8.50 | 7.70 | 107,200 | 20,600 | 0.7 |
| 19/08/2025 |
8.40
|
1,011,200 | 8.70 | 8.90 | 8.40 | 0 | 15,900 | -0.1 |
| 18/08/2025 |
8.60
|
2,251,300 | 8 | 8.60 | 7.90 | 158,900 | 1,600 | 1.3 |
| 15/08/2025 |
7.90
|
1,269,600 | 8.10 | 8.40 | 7.70 | 99,000 | 99,000 | -0.0 |
| 14/08/2025 |
8.10
|
1,602,700 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 13/08/2025 |
7.50
|
1,275,900 | 7.30 | 7.50 | 7.20 | 17,500 | 19,200 | -0.0 |
| 12/08/2025 |
7.30
|
495,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/08/2025 |
7.30
|
645,400 | 7.20 | 7.40 | 7.20 | 61,700 | 0 | 0.5 |
| 08/08/2025 |
7.20
|
721,000 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 07/08/2025 |
7.40
|
823,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/08/2025 |
7.20
|
335,000 | 7.20 | 7.30 | 7.10 | 26,600 | 0 | 0.2 |
| 05/08/2025 |
7.20
|
1,425,400 | 7.30 | 7.70 | 7 | 0 | 26,600 | -0.2 |
| 04/08/2025 |
7.30
|
743,800 | 7 | 7.30 | 6.90 | 28,200 | 400 | 0.2 |
| 01/08/2025 |
7.10
|
832,900 | 7.30 | 7.50 | 7.10 | 1,700 | 3,100 | -0.0 |
| 31/07/2025 |
7.20
|
536,400 | 7.30 | 7.30 | 6.90 | 7,900 | 17,500 | -0.1 |
| 30/07/2025 |
7.10
|
967,200 | 7.20 | 7.20 | 6.80 | 19,100 | 19,100 | -0.0 |
| 29/07/2025 |
7.20
|
1,537,600 | 8 | 8.20 | 7.20 | 3,100 | 0 | 0.0 |
| 28/07/2025 |
7.90
|
1,132,800 | 7.30 | 8 | 7.20 | 20,500 | 5,100 | 0.1 |
| 25/07/2025 |
7.40
|
1,178,400 | 7.50 | 7.60 | 7.30 | 19,100 | 100 | 0.1 |
| 24/07/2025 |
7.40
|
795,700 | 7.40 | 7.60 | 7.20 | 0 | 19,100 | -0.1 |
| 23/07/2025 |
7.40
|
1,251,100 | 7.20 | 7.50 | 7 | 5,100 | 0 | 0.0 |
| 22/07/2025 |
7.10
|
710,700 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 21/07/2025 |
7.10
|
1,216,100 | 7 | 7.40 | 6.90 | 19,100 | 16,400 | 0.0 |
| 18/07/2025 |
6.90
|
1,658,700 | 6.60 | 7.10 | 6.40 | 100 | 0 | 0.0 |
| 17/07/2025 |
6.50
|
1,036,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 16/07/2025 |
6.80
|
418,000 | 6.70 | 6.90 | 6.60 | 16,400 | 17,900 | -0.0 |
| 15/07/2025 |
6.70
|
1,635,000 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 14/07/2025 |
6.40
|
314,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/07/2025 |
6.40
|
398,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 10/07/2025 |
6.40
|
476,600 | 6.50 | 6.50 | 6.20 | 2,600 | 2,600 | -0.0 |
| 09/07/2025 |
6.40
|
627,000 | 6.40 | 6.60 | 6.30 | 8,800 | 1,500 | 0.0 |
| 08/07/2025 |
6.30
|
350,000 | 6.30 | 6.40 | 6.20 | 1,700 | 9,000 | -0.0 |
| 07/07/2025 |
6.20
|
422,100 | 6.20 | 6.30 | 6.20 | 300 | 0 | 0.0 |
| 04/07/2025 |
6.10
|
123,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 03/07/2025 |
6.10
|
372,700 | 6 | 6.20 | 6 | 0 | 600 | -0.0 |
| 02/07/2025 |
6
|
219,100 | 5.90 | 6.10 | 5.80 | 2,400 | 1,300 | 0.0 |
| 01/07/2025 |
5.90
|
89,500 | 5.90 | 6 | 5.90 | 0 | 900 | -0.0 |
| 30/06/2025 |
5.90
|
179,900 | 5.80 | 6 | 5.80 | 4,000 | 0 | 0.0 |
| 27/06/2025 |
5.80
|
66,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/06/2025 |
5.80
|
116,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/06/2025 |
5.80
|
107,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/06/2025 |
5.80
|
227,600 | 5.80 | 5.90 | 5.70 | 700 | 0 | 0.0 |
| 23/06/2025 |
5.70
|
55,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/06/2025 |
5.70
|
135,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/06/2025 |
5.70
|
36,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/06/2025 |
5.80
|
124,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/06/2025 |
5.70
|
275,000 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 16/06/2025 |
5.90
|
88,100 | 5.80 | 5.90 | 5.70 | 1,700 | 0 | 0.0 |
| 13/06/2025 |
5.80
|
259,300 | 5.90 | 5.90 | 5.60 | 700 | 800 | -0.0 |
| 12/06/2025 |
6
|
147,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/06/2025 |
6
|
49,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/06/2025 |
6
|
75,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 09/06/2025 |
5.90
|
64,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 06/06/2025 |
5.90
|
182,500 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/06/2025 |
6.10
|
153,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 04/06/2025 |
6.10
|
198,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/06/2025 |
6.20
|
397,000 | 6.30 | 6.40 | 6.20 | 11,700 | 1,200 | 0.1 |
| 02/06/2025 |
6.30
|
467,800 | 6.30 | 6.70 | 6.10 | 0 | 10,400 | -0.1 |
| 30/05/2025 |
6.20
|
557,600 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 29/05/2025 |
5.70
|
104,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/05/2025 |
5.70
|
94,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/05/2025 |
5.70
|
131,800 | 5.70 | 5.80 | 5.60 | 6,400 | 0 | 0.0 |
| 26/05/2025 |
5.70
|
93,300 | 5.60 | 5.70 | 5.40 | 3,700 | 12,100 | -0.0 |
| 23/05/2025 |
5.60
|
76,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/05/2025 |
5.60
|
91,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/05/2025 |
5.60
|
88,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/05/2025 |
5.60
|
102,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/05/2025 |
5.70
|
87,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |