| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.37 | 5.43% | 1,420,600 | -45,806 | 0 |
6.80
7.29
7.18
|
|
2 tháng
(2026-06-04) |
0.35 | 5.12% | 2,502,700 | -164,961 | 0 |
6.08
7.29
7.18
|
|
3 tháng
(2026-05-05) |
0.24 | 3.46% | 2,719,400 | -178,442 | 0 |
6.08
7.29
7.18
|
|
6 tháng
(2026-02-04) |
-0.13 | -1.78% | 5,350,900 | -372,342 | -1.5 |
6.08
8.05
7.18
|
|
12 tháng
(2025-08-08) |
0.49 | 7.32% | 17,417,500 | -609,242 | -3.2 |
6.08
8.05
7.18
|
|
24 tháng
(2024-08-13) |
3 | 71.77% | 68,246,000 | -920,048 | -4.7 |
4.10
8.05
7.18
|
|
36 tháng
(2023-08-21) |
2.04 | 39.69% | 100,833,700 | -859,150 | -4.5 |
3.90
8.05
7.18
|
|
60 tháng
(2021-08-30) |
-3.61 | -33.45% | 329,793,400 | -582,202 | -2.9 |
3.54
14.57
7.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2025 |
6.60
|
167,200 | 6.35 | 6.80 | 6.25 | 600 | 700 | -0.0 |
| 10/10/2025 |
6.71
|
27,500 | 6.78 | 6.84 | 6.71 | 0 | 2,900 | -0.0 |
| 09/10/2025 |
6.78
|
45,800 | 6.84 | 6.86 | 6.78 | 0 | 0 | 0 |
| 08/10/2025 |
6.84
|
74,400 | 6.84 | 6.85 | 6.76 | 200 | 0 | 0.0 |
| 07/10/2025 |
6.84
|
101,200 | 6.83 | 6.90 | 6.80 | 500 | 15,000 | -0.1 |
| 06/10/2025 |
6.83
|
67,600 | 6.84 | 6.85 | 6.80 | 0 | 14,400 | -0.1 |
| 03/10/2025 |
6.85
|
83,800 | 6.80 | 6.85 | 6.76 | 0 | 0 | 0 |
| 02/10/2025 |
6.86
|
57,600 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 |
| 01/10/2025 |
6.89
|
76,400 | 6.77 | 6.89 | 6.76 | 0 | 400 | -0.0 |
| 30/09/2025 |
6.88
|
196,500 | 6.89 | 6.95 | 6.70 | 800 | 5,600 | -0.0 |
| 29/09/2025 |
6.86
|
148,800 | 6.83 | 6.90 | 6.70 | 200 | 0 | 0.0 |
| 26/09/2025 |
6.83
|
263,600 | 6.85 | 6.89 | 6.73 | 0 | 0 | 0 |
| 25/09/2025 |
6.82
|
274,500 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 24/09/2025 |
6.49
|
70,400 | 6.50 | 6.50 | 6.49 | 0 | 0 | 0 |
| 23/09/2025 |
6.49
|
36,100 | 6.41 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/09/2025 |
6.45
|
251,900 | 6.35 | 6.55 | 6.35 | 100 | 3,000 | -0.0 |
| 19/09/2025 |
6.35
|
59,200 | 6.32 | 6.48 | 6.21 | 0 | 1,500 | -0.0 |
| 18/09/2025 |
6.45
|
40,500 | 6.42 | 6.49 | 6.38 | 0 | 0 | 0 |
| 17/09/2025 |
6.50
|
45,600 | 6.45 | 6.50 | 6.32 | 0 | 0 | 0 |
| 16/09/2025 |
6.45
|
17,600 | 6.45 | 6.51 | 6.39 | 0 | 1,500 | -0.0 |
| 15/09/2025 |
6.45
|
16,300 | 6.48 | 6.50 | 6.31 | 0 | 0 | 0 |
| 12/09/2025 |
6.48
|
127,100 | 6.42 | 6.59 | 6.42 | 10,700 | 1,500 | 0.1 |
| 11/09/2025 |
6.42
|
114,100 | 6.20 | 6.51 | 6.20 | 1,300 | 1,700 | -0.0 |
| 10/09/2025 |
6.27
|
72,500 | 6.27 | 6.40 | 6.24 | 0 | 0 | 0 |
| 09/09/2025 |
6.25
|
41,400 | 6.34 | 6.34 | 6.25 | 0 | 1,000 | -0.0 |
| 08/09/2025 |
6.34
|
11,400 | 6.43 | 6.43 | 6.20 | 0 | 0 | 0 |
| 05/09/2025 |
6.33
|
39,900 | 6.30 | 6.38 | 6.30 | 1,000 | 0 | 0.0 |
| 04/09/2025 |
6.30
|
33,000 | 6.32 | 6.44 | 6.30 | 1,200 | 0 | 0.0 |
| 03/09/2025 |
6.43
|
48,500 | 6.40 | 6.44 | 6.35 | 0 | 200 | -0.0 |
| 29/08/2025 |
6.41
|
23,600 | 6.41 | 6.41 | 6.35 | 0 | 0 | 0 |
| 28/08/2025 |
6.41
|
108,600 | 6.35 | 6.42 | 6.35 | 0 | 0 | 0 |
| 27/08/2025 |
6.20
|
63,800 | 6.40 | 6.52 | 6.20 | 0 | 14,000 | -0.1 |
| 26/08/2025 |
6.40
|
47,400 | 6.30 | 6.40 | 6.22 | 0 | 2,200 | -0.0 |
| 25/08/2025 |
6.30
|
114,600 | 6.05 | 6.49 | 6.05 | 500 | 0 | 0.0 |
| 22/08/2025 |
6.49
|
84,800 | 6.45 | 6.50 | 6.42 | 0 | 1,500 | -0.0 |
| 21/08/2025 |
6.50
|
104,100 | 6.56 | 6.56 | 6.35 | 7,400 | 0 | 0.0 |
| 20/08/2025 |
6.56
|
81,800 | 6.60 | 6.64 | 6.47 | 0 | 100 | -0.0 |
| 19/08/2025 |
6.60
|
78,900 | 6.50 | 6.66 | 6.47 | 0 | 200 | -0.0 |
| 18/08/2025 |
6.50
|
198,600 | 6.63 | 6.63 | 6.45 | 1,800 | 100 | 0.0 |
| 15/08/2025 |
6.63
|
135,100 | 6.72 | 6.72 | 6.50 | 100 | 32,400 | -0.2 |
| 14/08/2025 |
6.72
|
245,400 | 6.66 | 6.75 | 6.55 | 0 | 1,200 | -0.0 |
| 13/08/2025 |
6.60
|
124,600 | 6.49 | 6.66 | 6.49 | 200 | 5,800 | -0.0 |
| 12/08/2025 |
6.45
|
152,900 | 6.40 | 6.50 | 6.35 | 1,300 | 23,500 | -0.1 |
| 11/08/2025 |
6.45
|
443,800 | 6.60 | 6.70 | 6.23 | 5,800 | 7,600 | -0.0 |
| 08/08/2025 |
6.69
|
155,800 | 6.66 | 6.70 | 6.56 | 300 | 200 | 0.0 |
| 07/08/2025 |
6.66
|
1,089,100 | 6.88 | 6.88 | 6.42 | 8,300 | 2,000 | 0.0 |
| 06/08/2025 |
6.90
|
150,800 | 6.82 | 6.90 | 6.75 | 0 | 2,300 | -0.0 |
| 05/08/2025 |
6.89
|
173,600 | 6.90 | 6.94 | 6.72 | 0 | 800 | -0.0 |
| 04/08/2025 |
6.90
|
98,500 | 6.85 | 6.90 | 6.71 | 0 | 2,600 | -0.0 |
| 01/08/2025 |
6.85
|
81,000 | 6.85 | 6.86 | 6.70 | 0 | 2,600 | -0.0 |
| 31/07/2025 |
6.85
|
159,000 | 7.07 | 7.07 | 6.80 | 0 | 0 | 0 |
| 30/07/2025 |
6.95
|
300,100 | 6.79 | 7 | 6.71 | 0 | 4,500 | -0.0 |
| 29/07/2025 |
6.79
|
426,900 | 6.73 | 6.82 | 6.61 | 0 | 0 | 0 |
| 28/07/2025 |
6.78
|
483,400 | 6.61 | 6.82 | 6.61 | 4,300 | 33,400 | -0.2 |
| 25/07/2025 |
6.68
|
210,500 | 6.68 | 6.77 | 6.60 | 0 | 12,200 | -0.1 |
| 24/07/2025 |
6.68
|
320,200 | 6.76 | 6.76 | 6.58 | 0 | 4,300 | -0.0 |
| 23/07/2025 |
6.76
|
79,800 | 6.82 | 6.84 | 6.72 | 0 | 0 | 0 |
| 22/07/2025 |
6.72
|
178,700 | 6.68 | 6.84 | 6.56 | 17,400 | 600 | 0.1 |
| 21/07/2025 |
6.65
|
272,800 | 6.70 | 6.70 | 6.52 | 1,500 | 3,900 | -0.0 |
| 18/07/2025 |
6.65
|
57,900 | 6.70 | 6.70 | 6.56 | 0 | 300 | -0.0 |
| 17/07/2025 |
6.60
|
80,500 | 6.59 | 6.70 | 6.53 | 5,100 | 4,000 | 0.0 |
| 16/07/2025 |
6.59
|
69,600 | 6.49 | 6.67 | 6.49 | 2,600 | 6,300 | -0.0 |
| 15/07/2025 |
6.54
|
229,900 | 6.50 | 6.70 | 6.48 | 56,500 | 300 | 0.4 |
| 14/07/2025 |
6.70
|
77,100 | 6.63 | 6.70 | 6.50 | 0 | 700 | -0.0 |
| 11/07/2025 |
6.65
|
72,100 | 6.76 | 6.76 | 6.50 | 1,000 | 0 | 0 |
| 10/07/2025 |
6.75
|
248,000 | 6.70 | 6.81 | 6.65 | 3,700 | 4,400 | 0 |
| 09/07/2025 |
6.74
|
195,200 | 6.75 | 6.79 | 6.60 | 6,700 | 9,500 | 0 |
| 08/07/2025 |
6.74
|
932,200 | 6.86 | 6.86 | 6.68 | 1,500 | 16,300 | -0.1 |
| 07/07/2025 |
6.79
|
1,238,900 | 6.60 | 6.82 | 6.50 | 1,000 | 3,000 | -0.0 |
| 04/07/2025 |
6.50
|
299,800 | 6.39 | 6.50 | 6.39 | 0 | 0 | 0 |
| 03/07/2025 |
6.39
|
358,000 | 6.20 | 6.40 | 6.10 | 2,000 | 0 | 0.0 |
| 02/07/2025 |
6.19
|
187,600 | 6.15 | 6.20 | 6.03 | 500 | 0 | 0.0 |
| 01/07/2025 |
6.15
|
414,700 | 6.10 | 6.20 | 5.90 | 500 | 0 | 0.0 |
| 30/06/2025 |
6.10
|
355,500 | 6.13 | 6.13 | 6.01 | 0 | 0 | 0 |
| 27/06/2025 |
6.01
|
297,500 | 5.93 | 6.01 | 5.87 | 30,200 | 0 | 0.2 |
| 26/06/2025 |
5.94
|
277,100 | 5.84 | 5.96 | 5.83 | 500 | 0 | 0.0 |
| 25/06/2025 |
5.95
|
239,500 | 5.88 | 5.98 | 5.83 | 1,700 | 0 | 0.0 |
| 24/06/2025 |
5.98
|
517,900 | 5.75 | 6 | 5.70 | 2,000 | 0 | 0.0 |
| 23/06/2025 |
5.75
|
115,100 | 5.81 | 5.81 | 5.68 | 0 | 1,000 | -0.0 |
| 20/06/2025 |
5.81
|
114,700 | 5.60 | 5.93 | 5.60 | 0 | 0 | 0 |
| 19/06/2025 |
5.79
|
219,700 | 5.62 | 5.85 | 5.61 | 0 | 0 | 0 |
| 18/06/2025 |
5.60
|
79,200 | 5.79 | 5.79 | 5.60 | 1,000 | 9,100 | -0.0 |
| 17/06/2025 |
5.78
|
121,400 | 5.75 | 5.83 | 5.65 | 6,000 | 10,800 | -0.0 |
| 16/06/2025 |
5.73
|
306,700 | 5.65 | 5.98 | 5.50 | 1,000 | 0 | 0.0 |
| 13/06/2025 |
5.60
|
212,400 | 5.86 | 5.86 | 5.58 | 9,300 | 100 | 0.1 |
| 12/06/2025 |
5.86
|
134,900 | 5.98 | 5.98 | 5.77 | 2,200 | 300 | 0.0 |
| 11/06/2025 |
5.82
|
219,400 | 5.76 | 5.99 | 5.75 | 7,000 | 0 | 0.0 |
| 10/06/2025 |
5.76
|
179,100 | 5.90 | 5.90 | 5.69 | 0 | 0 | 0 |
| 09/06/2025 |
5.77
|
236,200 | 6 | 6.05 | 5.68 | 5,200 | 0 | 0.0 |
| 06/06/2025 |
6
|
604,700 | 6.13 | 6.13 | 5.90 | 0 | 19,400 | -0.1 |
| 05/06/2025 |
5.99
|
1,341,500 | 5.60 | 5.99 | 5.59 | 0 | 0 | 0 |
| 04/06/2025 |
5.60
|
247,300 | 5.50 | 5.60 | 5.50 | 0 | 800 | -0.0 |
| 03/06/2025 |
5.50
|
230,500 | 5.44 | 5.54 | 5.43 | 5,200 | 0 | 0.0 |
| 02/06/2025 |
5.44
|
356,200 | 5.40 | 5.54 | 5.30 | 10,400 | 31,100 | -0.1 |
| 30/05/2025 |
5.50
|
235,600 | 5.93 | 5.93 | 5.48 | 4,100 | 15,800 | -0.1 |
| 29/05/2025 |
5.70
|
184,100 | 5.94 | 5.95 | 5.68 | 0 | 0 | 0 |
| 28/05/2025 |
5.94
|
353,400 | 6.02 | 6.05 | 5.89 | 11,400 | 2,200 | 0.1 |
| 27/05/2025 |
5.89
|
911,400 | 5.51 | 5.89 | 5.47 | 15,800 | 21,900 | -0.0 |
| 26/05/2025 |
5.51
|
208,000 | 5.59 | 5.59 | 5.47 | 900 | 200 | 0.0 |
| 23/05/2025 |
5.50
|
670,100 | 5.38 | 5.52 | 5.38 | 1,400 | 200 | 0.0 |