| 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) |
0.50 | 7.35% | 568,700 | 1,100 | 0 |
6.80
7.84
6.80
|
|
2 tháng
(2026-03-02) |
0 | 0% | 995,600 | 1,100 | 0 |
6.40
7.84
6.80
|
|
3 tháng
(2026-01-29) |
0.90 | 14.06% | 1,447,000 | 1,100 | 0 |
6.40
7.84
6.80
|
|
6 tháng
(2025-10-31) |
-0.25 | -3.31% | 2,162,600 | 1,100 | 0 |
6.16
7.84
6.80
|
|
12 tháng
(2025-05-05) |
1.21 | 19.87% | 8,236,500 | -15,400 | -0.1 |
5.62
8.58
6.80
|
|
24 tháng
(2024-05-09) |
1.45 | 24.79% | 15,262,700 | -217,900 | -1.1 |
4.10
8.58
6.80
|
|
36 tháng
(2023-05-15) |
1.45 | 24.79% | 35,277,600 | -213,300 | -1.1 |
4.10
8.58
6.80
|
|
60 tháng
(2021-05-25) |
1.86 | 34.22% | 132,861,600 | -194,792 | 11.1 |
3.84
46.11
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/03/2025 |
5.68
|
700 | 5.55 | 5.68 | 5.55 | 0 | 0 | 0 |
| 26/03/2025 |
5.67
|
3,700 | 5.78 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/03/2025 |
5.68
|
49,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/03/2025 |
5.60
|
26,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/03/2025 |
5.70
|
15,500 | 5.60 | 5.70 | 5.55 | 0 | 0 | 0 |
| 20/03/2025 |
5.70
|
23,000 | 5.69 | 5.70 | 5.55 | 0 | 0 | 0 |
| 19/03/2025 |
5.60
|
24,600 | 5.63 | 5.69 | 5.60 | 0 | 5,000 | -0.0 |
| 18/03/2025 |
5.63
|
41,100 | 5.90 | 5.90 | 5.61 | 0 | 0 | 0 |
| 17/03/2025 |
5.60
|
117,000 | 6.10 | 6.10 | 5.54 | 0 | 0 | 0 |
| 14/03/2025 |
5.95
|
41,200 | 5.87 | 6.10 | 5.65 | 0 | 0 | 0 |
| 13/03/2025 |
5.87
|
100,500 | 6.08 | 6.16 | 5.82 | 0 | 0 | 0 |
| 12/03/2025 |
6.08
|
135,200 | 6.29 | 6.29 | 6 | 0 | 0 | 0 |
| 11/03/2025 |
5.95
|
221,600 | 5.53 | 5.95 | 5.53 | 0 | 0 | 0 |
| 10/03/2025 |
5.57
|
64,100 | 5.55 | 5.75 | 5.55 | 0 | 5,000 | -0.0 |
| 07/03/2025 |
5.75
|
94,900 | 5.26 | 5.75 | 5.26 | 0 | 25,800 | -0.1 |
| 06/03/2025 |
5.53
|
18,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 05/03/2025 |
5.60
|
13,700 | 5.80 | 5.93 | 5.50 | 0 | 0 | 0 |
| 04/03/2025 |
5.60
|
54,600 | 5.78 | 5.80 | 5.40 | 0 | 0 | 0 |
| 03/03/2025 |
5.65
|
88,500 | 5.52 | 5.75 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
5.78
|
76,700 | 5.82 | 5.95 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
5.95
|
84,300 | 5.91 | 6.27 | 5.80 | 0 | 0 | 0 |
| 26/02/2025 |
5.91
|
67,900 | 6.28 | 6.28 | 5.82 | 0 | 0 | 0 |
| 25/02/2025 |
5.99
|
114,600 | 6.32 | 6.32 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
6.09
|
403,500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 21/02/2025 |
5.70
|
56,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/02/2025 |
5.33
|
36,100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 19/02/2025 |
4.99
|
29,700 | 4.71 | 4.99 | 4.70 | 0 | 0 | 0 |
| 18/02/2025 |
4.67
|
30,600 | 4.55 | 4.70 | 4.55 | 0 | 0 | 0 |
| 17/02/2025 |
4.55
|
42,400 | 4.50 | 4.63 | 4.50 | 0 | 0 | 0 |