| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.45 | -6.47% | 49,100 | 4,000 | 0 |
6.29
6.97
6.51
|
|
2 tháng
(2026-04-13) |
-0.95 | -12.73% | 293,100 | 3,700 | 0 |
6.29
7.84
6.51
|
|
3 tháng
(2026-03-16) |
-0.54 | -7.66% | 724,500 | 3,700 | 0 |
6.29
7.84
6.51
|
|
6 tháng
(2025-12-15) |
-0.29 | -4.26% | 1,961,600 | 3,700 | 0 |
6.16
7.84
6.51
|
|
12 tháng
(2025-06-17) |
0.71 | 12.24% | 7,594,000 | -3,100 | -0.1 |
5.62
8.58
6.51
|
|
24 tháng
(2024-06-24) |
0.99 | 17.93% | 14,326,600 | -216,700 | -1.1 |
4.10
8.58
6.51
|
|
36 tháng
(2023-06-28) |
-1.49 | -18.62% | 30,994,900 | -319,700 | -2.0 |
4.10
8.58
6.51
|
|
60 tháng
(2021-07-08) |
0.62 | 10.55% | 132,827,100 | -196,292 | 11.0 |
3.84
46.11
6.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
7.60
|
25,900 | 7.73 | 7.73 | 7.46 | 0 | 0 | 0 |
| 19/08/2025 |
7.64
|
27,500 | 7.52 | 7.64 | 7.45 | 0 | 0 | 0 |
| 18/08/2025 |
7.52
|
23,200 | 7.52 | 7.69 | 7.51 | 0 | 0 | 0 |
| 15/08/2025 |
7.69
|
58,700 | 7.89 | 7.89 | 7.52 | 0 | 8,000 | -0.1 |
| 14/08/2025 |
7.70
|
38,200 | 7.60 | 7.88 | 7.50 | 0 | 0 | 0 |
| 13/08/2025 |
7.60
|
156,100 | 7.71 | 7.71 | 7.43 | 0 | 0 | 0 |
| 12/08/2025 |
7.71
|
37,700 | 7.75 | 7.76 | 7.51 | 0 | 0 | 0 |
| 11/08/2025 |
7.78
|
65,100 | 7.80 | 7.93 | 7.57 | 0 | 0 | 0 |
| 08/08/2025 |
7.80
|
91,100 | 7.70 | 7.96 | 7.55 | 2,000 | 0 | 0.0 |
| 07/08/2025 |
7.90
|
64,900 | 7.98 | 7.98 | 7.45 | 0 | 0 | 0 |
| 06/08/2025 |
7.60
|
39,900 | 7.60 | 7.61 | 7.60 | 0 | 0 | 0 |
| 05/08/2025 |
7.60
|
40,200 | 7.61 | 7.88 | 7.50 | 400 | 0 | 0.0 |
| 04/08/2025 |
7.61
|
69,600 | 7.60 | 7.89 | 7.60 | 0 | 0 | 0 |
| 01/08/2025 |
7.60
|
51,400 | 7.55 | 7.80 | 7.55 | 0 | 0 | 0 |
| 31/07/2025 |
7.60
|
34,800 | 7.53 | 7.94 | 7.53 | 200 | 0 | 0.0 |
| 30/07/2025 |
7.93
|
47,000 | 7.95 | 8.30 | 7.50 | 0 | 0 | 0 |
| 29/07/2025 |
8.02
|
141,500 | 8.02 | 8.57 | 8.02 | 0 | 0 | 0 |
| 28/07/2025 |
8.01
|
100,800 | 8 | 8.01 | 7.90 | 400 | 0 | 0.0 |
| 25/07/2025 |
7.49
|
673,500 | 7 | 7.49 | 6.90 | 0 | 0 | 0 |
| 24/07/2025 |
7
|
23,700 | 7 | 7.14 | 6.82 | 0 | 0 | 0 |
| 23/07/2025 |
7
|
59,400 | 7 | 7 | 6.51 | 0 | 0 | 0 |
| 22/07/2025 |
6.89
|
38,000 | 6.78 | 7 | 6.72 | 0 | 0 | 0 |
| 21/07/2025 |
6.69
|
73,200 | 6.50 | 6.85 | 6.36 | 800 | 0 | 0.0 |
| 18/07/2025 |
6.50
|
23,900 | 6.40 | 6.82 | 6.37 | 0 | 0 | 0 |
| 17/07/2025 |
6.38
|
110,900 | 5.97 | 6.40 | 5.95 | 0 | 0 | 0 |
| 16/07/2025 |
6.03
|
10,600 | 6.13 | 6.13 | 6.01 | 0 | 0 | 0 |
| 15/07/2025 |
6.03
|
44,300 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 |
| 14/07/2025 |
6.15
|
11,700 | 6.04 | 6.15 | 5.90 | 0 | 0 | 0 |
| 11/07/2025 |
6.04
|
29,200 | 6.25 | 6.25 | 6 | 0 | 0 | 0 |
| 10/07/2025 |
6.18
|
60,600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/07/2025 |
6.03
|
287,900 | 5.81 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/07/2025 |
5.80
|
8,900 | 5.60 | 5.95 | 5.60 | 0 | 0 | 0 |
| 07/07/2025 |
5.79
|
35,600 | 5.60 | 5.79 | 5.49 | 0 | 0 | 0 |
| 04/07/2025 |
5.75
|
13,400 | 5.70 | 5.75 | 5.45 | 0 | 0 | 0 |
| 03/07/2025 |
5.72
|
4,400 | 5.70 | 5.73 | 5.70 | 0 | 0 | 0 |
| 02/07/2025 |
5.74
|
3,200 | 5.75 | 5.88 | 5.46 | 0 | 0 | 0 |
| 01/07/2025 |
5.70
|
13,300 | 5.73 | 5.79 | 5.70 | 0 | 0 | 0 |
| 30/06/2025 |
5.66
|
33,500 | 5.70 | 5.75 | 5.65 | 0 | 0 | 0 |
| 27/06/2025 |
5.75
|
6,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 26/06/2025 |
5.75
|
2,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 25/06/2025 |
5.80
|
4,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/06/2025 |
5.82
|
1,600 | 5.65 | 5.82 | 5.65 | 0 | 0 | 0 |
| 23/06/2025 |
5.62
|
21,800 | 5.73 | 5.73 | 5.60 | 0 | 0 | 0 |
| 20/06/2025 |
5.75
|
200 | 5.62 | 5.75 | 5.62 | 0 | 0 | 0 |
| 19/06/2025 |
5.80
|
8,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/06/2025 |
5.76
|
12,700 | 5.70 | 5.76 | 5.66 | 0 | 0 | 0 |
| 17/06/2025 |
5.80
|
11,700 | 5.70 | 5.80 | 5.63 | 0 | 0 | 0 |
| 16/06/2025 |
5.71
|
19,300 | 5.68 | 5.72 | 5.60 | 0 | 0 | 0 |
| 13/06/2025 |
5.70
|
4,300 | 5.85 | 5.85 | 5.70 | 0 | 0 | 0 |
| 12/06/2025 |
5.78
|
2,800 | 5.70 | 5.78 | 5.68 | 0 | 0 | 0 |
| 11/06/2025 |
5.80
|
4,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 10/06/2025 |
5.80
|
10,300 | 5.80 | 6.09 | 5.68 | 0 | 0 | 0 |
| 09/06/2025 |
5.85
|
1,600 | 5.84 | 5.85 | 5.84 | 0 | 0 | 0 |
| 06/06/2025 |
5.85
|
14,300 | 5.81 | 5.85 | 5.75 | 0 | 0 | 0 |
| 05/06/2025 |
5.85
|
9,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 04/06/2025 |
5.90
|
16,200 | 5.94 | 5.94 | 5.80 | 0 | 0 | 0 |
| 03/06/2025 |
5.90
|
37,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 02/06/2025 |
5.82
|
11,100 | 5.65 | 5.85 | 5.50 | 0 | 9,700 | -0.1 |
| 30/05/2025 |
5.88
|
21,400 | 5.85 | 5.92 | 5.72 | 0 | 0 | 0 |
| 29/05/2025 |
5.92
|
7,100 | 5.93 | 5.95 | 5.77 | 0 | 0 | 0 |
| 28/05/2025 |
5.93
|
6,700 | 5.88 | 5.95 | 5.71 | 0 | 0 | 0 |
| 27/05/2025 |
5.89
|
87,100 | 5.80 | 5.95 | 5.50 | 0 | 0 | 0 |
| 26/05/2025 |
5.80
|
21,400 | 5.85 | 5.85 | 5.70 | 0 | 0 | 0 |
| 23/05/2025 |
5.85
|
20,200 | 5.85 | 5.92 | 5.70 | 0 | 0 | 0 |
| 22/05/2025 |
5.84
|
500 | 5.85 | 5.86 | 5.80 | 0 | 0 | 0 |
| 21/05/2025 |
5.86
|
5,300 | 5.79 | 5.86 | 5.45 | 0 | 0 | 0 |
| 20/05/2025 |
5.79
|
10,500 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
| 19/05/2025 |
5.79
|
284,100 | 5.80 | 5.80 | 5.79 | 0 | 0 | 0 |
| 16/05/2025 |
5.70
|
13,700 | 5.71 | 5.79 | 5.70 | 0 | 0 | 0 |
| 15/05/2025 |
5.80
|
12,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 14/05/2025 |
5.70
|
16,800 | 5.71 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/05/2025 |
5.87
|
6,300 | 5.65 | 5.87 | 5.65 | 0 | 0 | 0 |
| 12/05/2025 |
5.97
|
17,400 | 5.80 | 5.97 | 5.80 | 0 | 0 | 0 |
| 09/05/2025 |
5.80
|
12,400 | 5.58 | 5.85 | 5.58 | 0 | 0 | 0 |
| 08/05/2025 |
5.97
|
3,000 | 5.75 | 5.97 | 5.75 | 0 | 0 | 0 |
| 07/05/2025 |
5.80
|
26,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/05/2025 |
5.80
|
300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 05/05/2025 |
6.09
|
900 | 5.79 | 6.11 | 5.42 | 0 | 0 | 0 |
| 29/04/2025 |
5.81
|
1,300 | 5.81 | 5.81 | 5.78 | 0 | 0 | 0 |
| 28/04/2025 |
5.81
|
13,500 | 5.78 | 5.83 | 5.50 | 0 | 0 | 0 |
| 25/04/2025 |
5.78
|
7,000 | 5.68 | 5.90 | 5.68 | 0 | 0 | 0 |
| 24/04/2025 |
5.68
|
11,800 | 5.54 | 5.70 | 5.54 | 0 | 0 | 0 |
| 23/04/2025 |
5.54
|
14,300 | 5.89 | 5.89 | 5.54 | 0 | 0 | 0 |
| 22/04/2025 |
5.54
|
89,700 | 5.60 | 5.60 | 5.40 | 0 | 8,000 | -0.0 |
| 21/04/2025 |
5.60
|
40,500 | 5.90 | 5.90 | 5.60 | 0 | 19,400 | -0.1 |
| 18/04/2025 |
5.60
|
21,800 | 5.60 | 5.69 | 5.57 | 0 | 0 | 0 |
| 17/04/2025 |
5.60
|
28,300 | 5.50 | 5.60 | 5.50 | 0 | 12,000 | -0.1 |
| 16/04/2025 |
5.50
|
4,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/04/2025 |
5.50
|
71,600 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
| 14/04/2025 |
5.50
|
49,700 | 5.31 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/04/2025 |
5.64
|
21,900 | 5.30 | 5.64 | 5.30 | 0 | 0 | 0 |
| 10/04/2025 |
5.66
|
39,100 | 5.69 | 5.69 | 5.01 | 0 | 0 | 0 |
| 09/04/2025 |
5.32
|
15,600 | 5.10 | 5.37 | 4.80 | 0 | 0 | 0 |
| 08/04/2025 |
5.12
|
99,400 | 5.59 | 5.59 | 5.12 | 0 | 3,000 | -0.0 |
| 04/04/2025 |
5.50
|
39,300 | 4.95 | 5.50 | 4.94 | 0 | 0 | 0 |
| 03/04/2025 |
5.31
|
127,000 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 02/04/2025 |
5.70
|
29,100 | 5.70 | 5.73 | 5.70 | 1,700 | 0 | 0.0 |
| 01/04/2025 |
5.62
|
68,700 | 5.70 | 5.75 | 5.62 | 0 | 3,000 | -0.0 |
| 31/03/2025 |
5.70
|
70,300 | 5.70 | 5.80 | 5.70 | 0 | 7,000 | -0.0 |
| 28/03/2025 |
5.70
|
48,100 | 5.60 | 5.70 | 5.59 | 0 | 29,800 | -0.2 |