| 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) |
0.40 | 5.19% | 5,390,200 | 228,600 | -0.1 |
7.70
8.30
8.20
|
|
2 tháng
(2026-03-02) |
-0.60 | -6.90% | 15,573,300 | 226,400 | -0.1 |
7.30
8.70
8.20
|
|
3 tháng
(2026-01-29) |
0.20 | 2.53% | 18,247,000 | 217,600 | -0.2 |
7.30
8.70
8.20
|
|
6 tháng
(2025-10-31) |
0 | 0% | 28,472,200 | 757,900 | 4.1 |
7.30
8.70
8.20
|
|
12 tháng
(2025-05-05) |
1.30 | 19.12% | 83,374,700 | 1,170,800 | 7.2 |
6.50
10.20
8.20
|
|
24 tháng
(2024-05-09) |
0.30 | 3.85% | 116,186,440 | 1,155,500 | 7.0 |
5.20
10.20
8.20
|
|
36 tháng
(2023-05-15) |
0.70 | 9.46% | 167,795,497 | -7,645,600 | -69.6 |
5.20
12.20
8.20
|
|
60 tháng
(2021-05-25) |
0.90 | 12.50% | 285,183,297 | -7,477,281 | -67.7 |
3.80
22.50
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
7.40
|
479,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/07/2025 |
7.20
|
813,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 08/07/2025 |
7
|
277,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/07/2025 |
7
|
201,500 | 6.90 | 7 | 6.90 | 5,000 | 0 | 0.0 |
| 04/07/2025 |
6.80
|
127,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 03/07/2025 |
6.90
|
265,500 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 02/07/2025 |
7
|
284,400 | 6.70 | 7 | 6.70 | 21,900 | 0 | 0.1 |
| 01/07/2025 |
6.80
|
30,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/06/2025 |
6.70
|
94,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/06/2025 |
6.80
|
32,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 26/06/2025 |
6.80
|
24,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 25/06/2025 |
6.90
|
110,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 24/06/2025 |
6.90
|
61,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 23/06/2025 |
6.80
|
103,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 20/06/2025 |
6.80
|
102,800 | 6.90 | 7 | 6.70 | 0 | 5,400 | -0.0 |
| 19/06/2025 |
6.80
|
81,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/06/2025 |
6.80
|
156,500 | 6.90 | 6.90 | 6.70 | 300 | 0 | 0.0 |
| 17/06/2025 |
6.90
|
129,700 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
| 16/06/2025 |
7.10
|
605,500 | 6.60 | 7.10 | 6.50 | 5,400 | 0 | 0.0 |
| 13/06/2025 |
6.50
|
177,400 | 6.70 | 6.70 | 6.50 | 0 | 11,700 | -0.1 |
| 12/06/2025 |
6.70
|
92,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/06/2025 |
6.70
|
190,000 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/06/2025 |
6.60
|
16,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/06/2025 |
6.70
|
98,100 | 6.60 | 6.70 | 6.60 | 0 | 3,700 | -0.0 |
| 06/06/2025 |
6.60
|
309,900 | 6.80 | 6.80 | 6.60 | 0 | 2,300 | -0.0 |
| 05/06/2025 |
6.90
|
221,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/06/2025 |
7
|
154,100 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 03/06/2025 |
7
|
524,200 | 6.70 | 7.10 | 6.70 | 2,000 | 0 | 0.0 |
| 02/06/2025 |
6.70
|
122,900 | 6.60 | 6.80 | 6.60 | 1,900 | 200 | 0.0 |
| 30/05/2025 |
6.80
|
150,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 29/05/2025 |
6.80
|
101,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/05/2025 |
6.90
|
290,800 | 6.70 | 6.90 | 6.70 | 100 | 0 | 0.0 |
| 27/05/2025 |
6.70
|
237,700 | 6.60 | 6.70 | 6.60 | 2,800 | 0 | 0.0 |
| 26/05/2025 |
6.60
|
125,700 | 6.60 | 6.70 | 6.50 | 11,200 | 15,300 | -0.0 |
| 23/05/2025 |
6.60
|
133,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/05/2025 |
6.50
|
136,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 21/05/2025 |
6.60
|
174,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/05/2025 |
6.60
|
124,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/05/2025 |
6.60
|
129,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/05/2025 |
6.80
|
87,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 15/05/2025 |
6.80
|
93,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 14/05/2025 |
6.80
|
112,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 13/05/2025 |
6.80
|
128,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 12/05/2025 |
6.60
|
118,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 09/05/2025 |
6.60
|
99,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 08/05/2025 |
6.70
|
122,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/05/2025 |
6.70
|
197,300 | 6.80 | 6.80 | 6.60 | 2,500 | 0 | 0 |
| 06/05/2025 |
6.90
|
188,000 | 6.80 | 6.90 | 6.70 | 3,200 | 0 | 0 |
| 05/05/2025 |
6.80
|
55,200 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 29/04/2025 |
6.70
|
98,700 | 6.80 | 6.80 | 6.70 | 0 | 1,600 | -0.0 |
| 28/04/2025 |
6.80
|
148,500 | 6.80 | 6.90 | 6.60 | 2,000 | 11,500 | -0.1 |
| 25/04/2025 |
6.80
|
321,000 | 6.40 | 6.80 | 6.40 | 9,600 | 0 | 0.1 |
| 24/04/2025 |
6.30
|
184,100 | 6.10 | 6.40 | 6.10 | 1,600 | 0 | 0.0 |
| 23/04/2025 |
6.20
|
207,600 | 6 | 6.30 | 6 | 100 | 0 | 0.0 |
| 22/04/2025 |
6
|
291,900 | 6.10 | 6.10 | 5.50 | 0 | 11,100 | -0.1 |
| 21/04/2025 |
6.10
|
145,200 | 6.50 | 6.80 | 6.10 | 0 | 0 | 0 |
| 18/04/2025 |
6.30
|
197,200 | 6.20 | 6.40 | 6.10 | 11,400 | 0 | 0.1 |
| 17/04/2025 |
6.20
|
71,600 | 6.10 | 6.20 | 6 | 0 | 500 | -0.0 |
| 16/04/2025 |
6.20
|
51,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 15/04/2025 |
6.20
|
172,200 | 6.30 | 6.30 | 6 | 300 | 5,600 | -0.0 |
| 14/04/2025 |
6.30
|
128,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 11/04/2025 |
6
|
344,000 | 6.20 | 6.20 | 5.80 | 13,300 | 0 | 0.1 |
| 10/04/2025 |
5.70
|
15,200 | 5.60 | 5.70 | 5.60 | 5,900 | 0 | 0.0 |
| 09/04/2025 |
5.20
|
364,900 | 5.70 | 5.70 | 5.20 | 23,000 | 0 | 0.1 |
| 08/04/2025 |
5.70
|
308,800 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 04/04/2025 |
6.30
|
645,700 | 6.20 | 6.70 | 6.20 | 0 | 200 | -0.0 |
| 03/04/2025 |
6.80
|
552,000 | 7.50 | 7.50 | 6.80 | 19,000 | 8,300 | 0.1 |
| 02/04/2025 |
7.50
|
106,400 | 7.70 | 7.70 | 7.50 | 0 | 2,000 | -0.0 |
| 01/04/2025 |
7.60
|
49,000 | 7.50 | 7.60 | 7.50 | 200 | 0 | 0.0 |
| 31/03/2025 |
7.50
|
252,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/03/2025 |
7.70
|
207,600 | 7.80 | 7.80 | 7.50 | 3,900 | 0 | 0.0 |
| 27/03/2025 |
7.70
|
142,900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/03/2025 |
7.80
|
156,100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/03/2025 |
7.90
|
208,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 24/03/2025 |
8
|
203,500 | 8 | 8 | 7.80 | 0 | 1,500 | -0.0 |
| 21/03/2025 |
8
|
92,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 20/03/2025 |
8
|
238,500 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 19/03/2025 |
7.90
|
212,900 | 8 | 8 | 7.80 | 500 | 0 | 0.0 |
| 18/03/2025 |
7.90
|
196,900 | 8 | 8.10 | 7.80 | 900 | 0 | 0.0 |
| 17/03/2025 |
7.90
|
157,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 14/03/2025 |
7.80
|
281,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.90
|
569,600 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/03/2025 |
8.30
|
294,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 11/03/2025 |
8.20
|
464,900 | 8.30 | 8.40 | 8.20 | 4,500 | 0 | 0.0 |
| 10/03/2025 |
8.40
|
555,000 | 8.50 | 8.50 | 8.30 | 0 | 800 | -0.0 |
| 07/03/2025 |
8.40
|
814,800 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
| 06/03/2025 |
8.70
|
600,000 | 8.30 | 8.80 | 8.30 | 0 | 3,500 | -0.0 |
| 05/03/2025 |
8.30
|
1,533,000 | 8.10 | 8.60 | 7.90 | 2,800 | 1,500 | 0.0 |
| 04/03/2025 |
8.10
|
491,800 | 8 | 8.20 | 7.90 | 10,000 | 0 | 0.1 |
| 03/03/2025 |
8
|
762,200 | 8 | 8.30 | 7.90 | 3,500 | 0 | 0.0 |
| 28/02/2025 |
8
|
496,000 | 8.10 | 8.30 | 7.90 | 1,500 | 0 | 0.0 |
| 27/02/2025 |
8
|
763,900 | 7.90 | 8.20 | 7.90 | 0 | 5,000 | -0.0 |
| 26/02/2025 |
7.90
|
1,208,600 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 25/02/2025 |
7.80
|
240,200 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 24/02/2025 |
7.70
|
47,300 | 7.60 | 7.70 | 7.50 | 700 | 0 | 0.0 |
| 21/02/2025 |
7.60
|
84,700 | 7.70 | 7.70 | 7.50 | 700 | 0 | 0.0 |
| 20/02/2025 |
7.80
|
65,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
7.80
|
54,000 | 7.60 | 7.90 | 7.60 | 400 | 0 | 0.0 |
| 18/02/2025 |
7.70
|
87,400 | 7.80 | 8 | 7.60 | 3,200 | 4,600 | -0.0 |
| 17/02/2025 |
7.80
|
215,400 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |