| 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 | 2.78% | 13,821,200 | 265,500 | 1.9 |
6.57
7.39
7.39
|
|
2 tháng
(2026-01-12) |
0.45 | 6.84% | 25,307,000 | 382,500 | 2.7 |
6.42
7.39
7.39
|
|
3 tháng
(2025-12-15) |
0.13 | 1.88% | 30,466,500 | 376,900 | 2.7 |
6.42
7.39
7.39
|
|
6 tháng
(2025-09-15) |
-1.70 | -19.47% | 89,140,000 | 77,000 | 0.4 |
6.42
8.73
7.39
|
|
12 tháng
(2025-03-18) |
-0.55 | -7.26% | 300,134,200 | -551,174 | -7.5 |
5.45
9.10
7.39
|
|
24 tháng
(2024-03-25) |
-3.34 | -32.24% | 601,632,400 | -185,628 | -1.5 |
5.45
10.83
7.39
|
|
36 tháng
(2023-03-29) |
-2.39 | -25.35% | 1,542,006,200 | -139,108 | -2.1 |
5.45
12.83
7.39
|
|
60 tháng
(2021-04-08) |
1.08 | 18.19% | 3,325,969,600 | 231,012 | -1.8 |
4.19
24.05
7.39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
6.48
|
2,317,600 | 6.05 | 6.48 | 6.02 | 186,300 | 70,200 | 0.7 |
| 23/05/2025 |
6.06
|
455,800 | 6.14 | 6.14 | 6.06 | 100 | 164,500 | -1.0 |
| 22/05/2025 |
6.12
|
826,300 | 6.14 | 6.14 | 6.08 | 116,300 | 57,500 | 0 |
| 21/05/2025 |
6.14
|
856,800 | 6.29 | 6.29 | 6.08 | 300 | 100,100 | -0.6 |
| 20/05/2025 |
6.23
|
662,200 | 6.12 | 6.30 | 6.11 | 113,500 | 32,400 | 0.5 |
| 19/05/2025 |
6.11
|
845,700 | 6.20 | 6.21 | 6.11 | 0 | 132,300 | 0 |
| 16/05/2025 |
6.28
|
548,600 | 6.30 | 6.35 | 6.27 | 77,100 | 17,500 | 0 |
| 15/05/2025 |
6.30
|
635,700 | 6.38 | 6.38 | 6.21 | 18,300 | 33,600 | 0 |
| 14/05/2025 |
6.31
|
701,700 | 6.32 | 6.40 | 6.23 | 31,300 | 84,400 | 0 |
| 13/05/2025 |
6.33
|
826,200 | 6.38 | 6.38 | 6.22 | 29,400 | 54,000 | 0 |
| 12/05/2025 |
6.18
|
542,700 | 6.15 | 6.19 | 6.14 | 8,000 | 0 | 0 |
| 09/05/2025 |
6.15
|
595,900 | 6.15 | 6.19 | 6.11 | 49,200 | 13,600 | 0 |
| 08/05/2025 |
6.14
|
792,200 | 6.14 | 6.16 | 6.07 | 124,900 | 69,100 | 0 |
| 07/05/2025 |
6.09
|
507,400 | 6.10 | 6.15 | 6.06 | 45,700 | 32,000 | 0 |
| 06/05/2025 |
6.09
|
703,100 | 6.01 | 6.16 | 6.01 | 150,600 | 0 | 0 |
| 05/05/2025 |
6.01
|
835,300 | 5.93 | 6.02 | 5.85 | 233,900 | 0 | 0 |
| 29/04/2025 |
5.90
|
298,900 | 5.93 | 5.99 | 5.86 | 18,400 | 34,400 | -0.1 |
| 28/04/2025 |
5.90
|
402,000 | 6.09 | 6.09 | 5.88 | 57,100 | 63,900 | -0.0 |
| 25/04/2025 |
5.99
|
1,062,000 | 5.90 | 6.10 | 5.90 | 243,700 | 41,500 | 1.2 |
| 24/04/2025 |
5.90
|
1,160,900 | 5.70 | 5.99 | 5.70 | 244,800 | 6,100 | 1.4 |
| 23/04/2025 |
5.66
|
787,400 | 5.73 | 5.73 | 5.52 | 237,300 | 55,100 | 1.0 |
| 22/04/2025 |
5.45
|
1,642,000 | 5.88 | 5.88 | 5.45 | 24,200 | 171,900 | -0.8 |
| 21/04/2025 |
5.86
|
517,200 | 5.93 | 6.05 | 5.82 | 47,500 | 80,300 | -0.2 |
| 18/04/2025 |
5.90
|
937,800 | 5.86 | 6.01 | 5.85 | 200,400 | 33,000 | 1.0 |
| 17/04/2025 |
5.83
|
726,400 | 5.57 | 5.86 | 5.57 | 92,700 | 43,500 | 0.3 |
| 16/04/2025 |
5.80
|
1,266,100 | 6 | 6.10 | 5.80 | 99,600 | 45,900 | 0.3 |
| 15/04/2025 |
6
|
1,000,800 | 6.17 | 6.20 | 5.95 | 107,600 | 0 | 0.7 |
| 14/04/2025 |
6.18
|
1,357,200 | 6.10 | 6.38 | 6.02 | 82,500 | 0 | 0.5 |
| 11/04/2025 |
6
|
2,974,700 | 6.01 | 6.20 | 5.66 | 44,700 | 14,700 | 0.2 |
| 10/04/2025 |
5.97
|
1,627,000 | 5.97 | 5.97 | 5.95 | 0 | 1,000 | -0.0 |
| 09/04/2025 |
5.58
|
725,800 | 5.58 | 5.58 | 5.58 | 5,000 | 0 | 0.0 |
| 08/04/2025 |
5.99
|
331,300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/04/2025 |
6.44
|
429,400 | 6.44 | 6.44 | 6.44 | 10,000 | 0 | 0.1 |
| 03/04/2025 |
6.92
|
1,577,700 | 6.92 | 6.93 | 6.92 | 200 | 53,700 | -0.4 |
| 02/04/2025 |
7.44
|
427,400 | 7.45 | 7.49 | 7.43 | 5,000 | 28,400 | -0.2 |
| 01/04/2025 |
7.45
|
459,600 | 7.43 | 7.50 | 7.43 | 24,767 | 13,500 | 0.1 |
| 31/03/2025 |
7.43
|
997,200 | 7.60 | 7.60 | 7.40 | 0 | 145,700 | -1.1 |
| 28/03/2025 |
7.63
|
514,600 | 7.69 | 7.75 | 7.63 | 28,600 | 6,300 | 0.2 |
| 27/03/2025 |
7.69
|
475,100 | 7.70 | 7.77 | 7.69 | 8,260 | 0 | 0.1 |
| 26/03/2025 |
7.69
|
942,100 | 7.67 | 7.85 | 7.67 | 167,900 | 2,900 | 1.3 |
| 25/03/2025 |
7.67
|
644,900 | 7.62 | 7.71 | 7.60 | 0 | 0 | 0 |
| 24/03/2025 |
7.66
|
634,900 | 7.70 | 7.78 | 7.65 | 0 | 0 | 0 |
| 21/03/2025 |
7.70
|
745,100 | 7.79 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/03/2025 |
7.70
|
475,900 | 7.77 | 7.82 | 7.66 | 0 | 43,800 | -0.3 |
| 19/03/2025 |
7.77
|
1,355,500 | 7.59 | 7.88 | 7.59 | 500 | 17,600 | -0.1 |
| 18/03/2025 |
7.58
|
368,000 | 7.56 | 7.64 | 7.56 | 25,900 | 5,100 | 0.2 |
| 17/03/2025 |
7.53
|
593,300 | 7.55 | 7.58 | 7.48 | 0 | 10,600 | -0.1 |
| 14/03/2025 |
7.49
|
638,600 | 7.52 | 7.55 | 7.45 | 0 | 0 | 0 |
| 13/03/2025 |
7.52
|
809,100 | 7.64 | 7.67 | 7.52 | 3,400 | 0 | 0.0 |
| 12/03/2025 |
7.60
|
514,800 | 7.60 | 7.68 | 7.55 | 0 | 0 | 0 |
| 11/03/2025 |
7.59
|
782,600 | 7.57 | 7.60 | 7.50 | 1,100 | 0 | 0.0 |
| 10/03/2025 |
7.63
|
943,200 | 7.74 | 7.77 | 7.60 | 0 | 55,700 | -0.4 |
| 07/03/2025 |
7.73
|
824,200 | 7.75 | 7.88 | 7.70 | 13,800 | 21,900 | -0.1 |
| 06/03/2025 |
7.74
|
456,200 | 7.73 | 7.77 | 7.70 | 0 | 20,500 | -0.2 |
| 05/03/2025 |
7.70
|
1,083,300 | 7.84 | 7.86 | 7.69 | 22,400 | 74,400 | -0.4 |
| 04/03/2025 |
7.84
|
1,370,700 | 7.95 | 7.96 | 7.79 | 35,800 | 57,300 | -0.2 |
| 03/03/2025 |
8
|
714,000 | 8.08 | 8.15 | 8 | 800 | 34,300 | -0.3 |
| 28/02/2025 |
8.01
|
1,909,100 | 7.78 | 8.10 | 7.78 | 49,500 | 12,000 | 0.3 |
| 27/02/2025 |
7.78
|
677,000 | 7.72 | 7.79 | 7.70 | 9,000 | 1,018 | 0.1 |
| 26/02/2025 |
7.72
|
622,400 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
7.75
|
582,500 | 7.80 | 7.83 | 7.73 | 43,800 | 2,200 | 0.3 |
| 24/02/2025 |
7.75
|
453,400 | 7.68 | 7.79 | 7.68 | 4,700 | 2,000 | 0.0 |
| 21/02/2025 |
7.75
|
783,400 | 7.95 | 7.98 | 7.74 | 0 | 47,200 | -0.4 |
| 20/02/2025 |
7.89
|
1,176,700 | 7.74 | 7.99 | 7.74 | 35,764 | 10,900 | 0.2 |
| 19/02/2025 |
7.71
|
763,400 | 7.66 | 7.77 | 7.65 | 52,200 | 500 | 0.4 |
| 18/02/2025 |
7.67
|
740,500 | 7.60 | 7.71 | 7.60 | 43,300 | 0 | 0.3 |
| 17/02/2025 |
7.60
|
656,900 | 7.60 | 7.66 | 7.57 | 35,600 | 14,800 | 0.2 |
| 14/02/2025 |
7.55
|
965,900 | 7.37 | 7.57 | 7.37 | 38,200 | 0 | 0.3 |
| 13/02/2025 |
7.36
|
391,800 | 7.39 | 7.39 | 7.35 | 6,600 | 1,600 | 0.0 |
| 12/02/2025 |
7.39
|
373,000 | 7.42 | 7.43 | 7.37 | 0 | 22,500 | -0.2 |
| 11/02/2025 |
7.39
|
393,500 | 7.44 | 7.44 | 7.39 | 0 | 22,300 | -0.2 |
| 10/02/2025 |
7.43
|
437,800 | 7.55 | 7.55 | 7.43 | 0 | 0 | 0 |
| 07/02/2025 |
7.52
|
489,200 | 7.46 | 7.58 | 7.46 | 0 | 45,300 | -0.3 |
| 06/02/2025 |
7.53
|
504,900 | 7.61 | 7.63 | 7.50 | 0 | 24,400 | -0.2 |
| 05/02/2025 |
7.57
|
453,800 | 7.60 | 7.60 | 7.52 | 2,900 | 90,200 | -0.7 |
| 04/02/2025 |
7.53
|
601,800 | 7.37 | 7.54 | 7.37 | 99,100 | 10,900 | 0.7 |
| 03/02/2025 |
7.35
|
165,200 | 7.40 | 7.40 | 7.30 | 10,900 | 0 | 0.1 |
| 24/01/2025 |
7.35
|
533,200 | 7.36 | 7.44 | 7.35 | 66,300 | 1,000 | 0.5 |
| 23/01/2025 |
7.35
|
688,900 | 7.29 | 7.39 | 7.28 | 78,200 | 21,200 | 0.4 |
| 22/01/2025 |
7.25
|
860,700 | 7.78 | 7.78 | 7.25 | 0 | 14,700 | -0.1 |
| 21/01/2025 |
7.71
|
259,200 | 7.88 | 7.88 | 7.69 | 0 | 16,600 | -0.1 |
| 20/01/2025 |
7.76
|
435,900 | 7.71 | 7.83 | 7.70 | 29,800 | 0 | 0.2 |
| 17/01/2025 |
7.70
|
290,400 | 7.70 | 7.71 | 7.63 | 13,200 | 0 | 0.1 |
| 16/01/2025 |
7.69
|
229,400 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 |
| 15/01/2025 |
7.66
|
292,200 | 7.54 | 7.69 | 7.54 | 17,100 | 1,700 | 0.1 |
| 14/01/2025 |
7.53
|
215,800 | 7.52 | 7.55 | 7.49 | 0 | 4,600 | -0.0 |
| 13/01/2025 |
7.52
|
230,000 | 7.50 | 7.56 | 7.47 | 1,100 | 500 | 0.0 |
| 10/01/2025 |
7.53
|
503,700 | 7.64 | 7.76 | 7.53 | 0 | 85,200 | -0.6 |
| 09/01/2025 |
7.65
|
321,600 | 7.64 | 7.79 | 7.64 | 1,000 | 14,400 | -0.1 |
| 08/01/2025 |
7.64
|
428,400 | 7.57 | 7.70 | 7.56 | 500 | 8,900 | -0.1 |
| 07/01/2025 |
7.59
|
963,400 | 7.89 | 7.93 | 7.59 | 5,300 | 15,400 | -0.1 |
| 06/01/2025 |
7.88
|
1,043,900 | 8.18 | 8.18 | 7.88 | 20,000 | 2,400 | 0.1 |
| 03/01/2025 |
8.18
|
348,000 | 8.24 | 8.26 | 8.18 | 200 | 17,400 | -0.1 |
| 02/01/2025 |
8.23
|
235,700 | 8.25 | 8.32 | 8.20 | 0 | 23,000 | -0.2 |
| 31/12/2024 |
8.23
|
221,100 | 8.23 | 8.29 | 8.22 | 0 | 43,300 | -0.4 |
| 30/12/2024 |
8.23
|
554,400 | 8.29 | 8.35 | 8.22 | 300 | 85,100 | -0.7 |
| 27/12/2024 |
8.32
|
488,500 | 8.41 | 8.50 | 8.32 | 2,300 | 43,700 | -0.3 |
| 26/12/2024 |
8.44
|
931,100 | 8.47 | 8.55 | 8.39 | 75,200 | 11,800 | 0.5 |
| 25/12/2024 |
8.39
|
1,089,700 | 8.22 | 8.52 | 8.22 | 94,400 | 30,300 | 0.5 |
| 24/12/2024 |
8.22
|
569,800 | 8.22 | 8.26 | 8.20 | 63,400 | 5,400 | 0.5 |