| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.70 | 11.29% | 1,601,300 | -23,800 | -0.1 |
5.90
7.70
7.50
|
|
2 tháng
(2026-03-02) |
0.90 | 15% | 4,762,800 | -56,300 | -0.4 |
5.30
7.70
7.50
|
|
3 tháng
(2026-01-29) |
1.10 | 18.97% | 4,931,500 | -56,600 | -0.4 |
5.30
7.70
7.50
|
|
6 tháng
(2025-10-31) |
0.90 | 15% | 7,286,700 | -65,200 | -0.4 |
5.30
7.70
7.50
|
|
12 tháng
(2025-05-05) |
1.40 | 25.45% | 27,977,900 | -49,900 | -0.3 |
5.30
7.70
7.50
|
|
24 tháng
(2024-05-09) |
0.30 | 4.55% | 54,052,132 | -550,726 | -5.8 |
5.30
15.90
7.50
|
|
36 tháng
(2023-05-15) |
-0.96 | -12.18% | 59,502,322 | -472,928 | -5.2 |
5.30
15.90
7.50
|
|
60 tháng
(2021-05-25) |
-4.23 | -38.02% | 80,314,127 | -356,997 | -3.9 |
5.30
15.90
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
6.90
|
628,800 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 09/07/2025 |
6.30
|
118,500 | 6.40 | 6.50 | 6.10 | 4,400 | 400 | 0.0 |
| 08/07/2025 |
6.30
|
379,500 | 5.80 | 6.30 | 5.80 | 0 | 2,300 | -0.0 |
| 07/07/2025 |
5.80
|
55,200 | 5.90 | 5.90 | 5.60 | 1,100 | 0 | 0.0 |
| 04/07/2025 |
5.80
|
29,600 | 5.80 | 5.90 | 5.80 | 1,800 | 0 | 0.0 |
| 03/07/2025 |
5.90
|
31,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 02/07/2025 |
5.80
|
21,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/07/2025 |
5.90
|
228,500 | 5.80 | 5.90 | 5.30 | 2,000 | 0 | 0.0 |
| 30/06/2025 |
5.80
|
58,000 | 5.70 | 5.90 | 5.70 | 1,000 | 0 | 0.0 |
| 27/06/2025 |
5.80
|
46,000 | 5.80 | 5.90 | 5.80 | 1,200 | 0 | 0.0 |
| 26/06/2025 |
5.90
|
42,900 | 5.80 | 5.90 | 5.70 | 500 | 0 | 0.0 |
| 25/06/2025 |
5.90
|
42,500 | 6 | 6 | 5.80 | 500 | 0 | 0.0 |
| 24/06/2025 |
5.80
|
84,100 | 6 | 6.10 | 5.80 | 300 | 0 | 0.0 |
| 23/06/2025 |
6
|
26,600 | 6 | 6 | 5.80 | 400 | 0 | 0.0 |
| 20/06/2025 |
6.10
|
199,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/06/2025 |
6.10
|
220,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 18/06/2025 |
6.10
|
22,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 17/06/2025 |
6.20
|
65,700 | 6.10 | 6.20 | 6 | 0 | 200 | -0.0 |
| 16/06/2025 |
6.10
|
57,100 | 6.20 | 6.30 | 6 | 0 | 100 | -0.0 |
| 13/06/2025 |
6.20
|
295,200 | 5.90 | 6.40 | 5.90 | 10,000 | 200 | 0.1 |
| 12/06/2025 |
6
|
66,700 | 6 | 6 | 5.90 | 1,900 | 0 | 0.0 |
| 11/06/2025 |
6
|
102,800 | 6 | 6.10 | 5.90 | 1,200 | 0 | 0.0 |
| 10/06/2025 |
6
|
125,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/06/2025 |
6
|
63,600 | 6.20 | 6.20 | 6 | 2,000 | 0 | 0.0 |
| 06/06/2025 |
6.10
|
157,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/06/2025 |
6.20
|
112,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/06/2025 |
6.30
|
446,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 03/06/2025 |
6.20
|
101,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 02/06/2025 |
6.20
|
100,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 30/05/2025 |
6.30
|
158,300 | 6.40 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
| 29/05/2025 |
6.40
|
138,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 28/05/2025 |
6.40
|
67,700 | 6.50 | 6.60 | 6.30 | 0 | 1,100 | -0.0 |
| 27/05/2025 |
6.40
|
647,600 | 6.30 | 6.60 | 6.30 | 0 | 200 | -0.0 |
| 26/05/2025 |
6.40
|
184,100 | 6.30 | 6.40 | 6.20 | 500 | 0 | 0.0 |
| 23/05/2025 |
6.30
|
263,500 | 6.30 | 6.50 | 6.20 | 1,400 | 0 | 0.0 |
| 22/05/2025 |
6.40
|
170,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/05/2025 |
6.60
|
182,300 | 6.70 | 6.80 | 6.50 | 100 | 200 | -0.0 |
| 20/05/2025 |
6.70
|
297,500 | 7 | 7.20 | 6.60 | 0 | 0 | 0 |
| 19/05/2025 |
7
|
273,300 | 6.70 | 7.20 | 6.70 | 0 | 600 | -0.0 |
| 16/05/2025 |
6.70
|
363,700 | 6.40 | 7 | 6.30 | 0 | 300 | -0.0 |
| 15/05/2025 |
6.40
|
207,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/05/2025 |
6.40
|
200,400 | 6.20 | 6.40 | 6.20 | 1,100 | 0 | 0 |
| 13/05/2025 |
6.30
|
135,800 | 6.40 | 6.50 | 6.30 | 100 | 0 | 0 |
| 12/05/2025 |
6.40
|
288,400 | 6.30 | 6.50 | 6.20 | 200 | 0 | 0 |
| 09/05/2025 |
6.30
|
214,900 | 6.50 | 6.50 | 6.20 | 200 | 0 | 0 |
| 08/05/2025 |
6.50
|
357,000 | 7 | 7 | 6.20 | 500 | 0 | 0 |
| 07/05/2025 |
6.60
|
627,100 | 6.20 | 6.60 | 6.20 | 200 | 0 | 0 |
| 06/05/2025 |
6
|
345,600 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 05/05/2025 |
5.50
|
252,600 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 29/04/2025 |
5.80
|
489,700 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 28/04/2025 |
6.10
|
616,800 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
| 25/04/2025 |
6.70
|
1,223,700 | 6.50 | 6.90 | 6 | 0 | 0 | 0 |
| 24/04/2025 |
6.30
|
992,400 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
| 23/04/2025 |
6.30
|
816,200 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 22/04/2025 |
7
|
164,400 | 7.50 | 7.70 | 7 | 0 | 0 | 0 |
| 21/04/2025 |
7.70
|
301,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 18/04/2025 |
7.90
|
393,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 17/04/2025 |
8
|
124,000 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 16/04/2025 |
8
|
462,700 | 8.20 | 8.30 | 7.70 | 0 | 200 | -0.0 |
| 15/04/2025 |
8.20
|
185,800 | 8.80 | 8.80 | 7.60 | 0 | 0 | 0 |
| 14/04/2025 |
8.30
|
521,900 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 11/04/2025 |
8.10
|
580,300 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
| 10/04/2025 |
9
|
1,143,600 | 9 | 10 | 9 | 0 | 0 | 0 |
| 09/04/2025 |
9.90
|
800 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 08/04/2025 |
10.90
|
28,300 | 10.90 | 13.20 | 10.90 | 0 | 0 | 0 |
| 04/04/2025 |
12.10
|
30,700 | 12.10 | 13.40 | 12.10 | 0 | 0 | 0 |
| 03/04/2025 |
13.40
|
33,500 | 13.40 | 13.40 | 11.90 | 0 | 0 | 0 |
| 02/04/2025 |
13.20
|
71,800 | 13.80 | 13.80 | 12.50 | 0 | 0 | 0 |
| 01/04/2025 |
13
|
129,500 | 12.10 | 13.40 | 12.10 | 0 | 500 | -0.0 |
| 31/03/2025 |
12.20
|
129,100 | 12.10 | 12.20 | 11.50 | 0 | 0 | 0 |
| 28/03/2025 |
12.20
|
128,700 | 11.50 | 12.30 | 11.20 | 0 | 0 | 0 |
| 27/03/2025 |
11.20
|
21,400 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 26/03/2025 |
12.40
|
41,700 | 11.60 | 12.40 | 11.60 | 0 | 0 | 0 |
| 25/03/2025 |
12.50
|
23,000 | 12.50 | 12.60 | 11.90 | 0 | 0 | 0 |
| 24/03/2025 |
13
|
65,000 | 12 | 13 | 10.80 | 100 | 0 | 0.0 |
| 21/03/2025 |
12
|
361,900 | 11.60 | 12.50 | 11.40 | 500 | 0 | 0.0 |
| 20/03/2025 |
12.60
|
27,600 | 12.30 | 13 | 11.80 | 0 | 0 | 0 |
| 19/03/2025 |
13
|
9,100 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
| 18/03/2025 |
13
|
242,900 | 13 | 13.40 | 12.10 | 0 | 0 | 0 |
| 17/03/2025 |
13.40
|
57,500 | 13.50 | 13.60 | 12.60 | 0 | 0 | 0 |
| 14/03/2025 |
13.40
|
107,300 | 13.40 | 13.80 | 13.30 | 0 | 0 | 0 |
| 13/03/2025 |
13
|
15,600 | 13.30 | 13.40 | 12.40 | 0 | 0 | 0 |
| 12/03/2025 |
13.50
|
4,000 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
| 11/03/2025 |
13.70
|
11,400 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
| 10/03/2025 |
13.70
|
73,000 | 13.90 | 14 | 13.20 | 0 | 0 | 0 |
| 07/03/2025 |
13.90
|
2,300 | 14 | 14 | 13.90 | 0 | 0 | 0 |
| 06/03/2025 |
14
|
9,700 | 13.50 | 14 | 13.50 | 0 | 0 | 0 |
| 05/03/2025 |
14
|
54,600 | 13.50 | 14 | 13.50 | 8 | 0 | 0.0 |
| 04/03/2025 |
14.20
|
7,500 | 14.10 | 14.20 | 13.80 | 0 | 1,000 | -0.0 |
| 03/03/2025 |
14.10
|
11,200 | 14.20 | 14.20 | 13.70 | 0 | 0 | 0 |
| 28/02/2025 |
14.20
|
22,200 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 |
| 27/02/2025 |
14
|
32,000 | 13.40 | 14 | 13.40 | 0 | 0 | 0 |
| 26/02/2025 |
13.90
|
11,000 | 13.60 | 14.10 | 13.50 | 0 | 6,000 | -0.1 |
| 25/02/2025 |
14
|
396,300 | 13.90 | 14.50 | 13.80 | 0 | 801 | -0.0 |
| 24/02/2025 |
13.90
|
97,800 | 13.40 | 14.70 | 13.40 | 0 | 15,134 | -0.2 |
| 21/02/2025 |
13.40
|
591,400 | 14 | 14.80 | 13.40 | 0 | 0 | 0 |
| 20/02/2025 |
14.80
|
5,700 | 15 | 15 | 14.10 | 0 | 0 | 0 |
| 19/02/2025 |
15
|
83,500 | 13.30 | 15.10 | 13.10 | 0 | 2,000 | -0.0 |
| 18/02/2025 |
13.90
|
424,100 | 12.40 | 14.30 | 12.40 | 0 | 10,500 | -0.1 |
| 17/02/2025 |
13.40
|
21,000 | 13.30 | 13.40 | 12.80 | 0 | 10,600 | -0.1 |