| 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) |
0.25 | 3.83% | 3,408,700 | -28,500 | 0 |
6.52
7.22
6.76
|
|
2 tháng
(2026-03-02) |
0.01 | 0.15% | 7,833,200 | -33,800 | -0.1 |
6.05
7.22
6.76
|
|
3 tháng
(2026-01-29) |
-0.45 | -6.23% | 10,594,500 | -74,800 | -0.4 |
6.05
7.26
6.76
|
|
6 tháng
(2025-10-31) |
-0.85 | -11.15% | 31,443,500 | -485,700 | -3.5 |
6.05
8.10
6.76
|
|
12 tháng
(2025-05-05) |
0.54 | 8.67% | 147,609,700 | -193,600 | 0.3 |
6.05
10.50
6.76
|
|
24 tháng
(2024-05-09) |
0.58 | 9.37% | 306,939,100 | -647,682 | -2.9 |
6
10.50
6.76
|
|
36 tháng
(2023-05-15) |
0.07 | 1.04% | 510,987,500 | -941,132 | -4.6 |
6
10.50
6.76
|
|
60 tháng
(2021-05-25) |
-2.44 | -26.50% | 1,178,725,400 | -1,034,539 | -7.8 |
5.56
26.71
6.76
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
6.89
|
451,500 | 6.90 | 6.99 | 6.85 | 25,100 | 4,900 | 0 |
| 09/07/2025 |
6.85
|
509,800 | 6.85 | 6.86 | 6.75 | 0 | 41,100 | 0 |
| 08/07/2025 |
6.74
|
626,200 | 6.60 | 6.99 | 6.59 | 0 | 2,900 | -0.0 |
| 07/07/2025 |
6.60
|
486,000 | 6.62 | 6.62 | 6.45 | 900 | 11,100 | -0.1 |
| 04/07/2025 |
6.54
|
299,400 | 6.58 | 6.60 | 6.53 | 400 | 4,400 | -0.0 |
| 03/07/2025 |
6.58
|
389,500 | 6.69 | 6.69 | 6.53 | 900 | 4,000 | -0.0 |
| 02/07/2025 |
6.60
|
161,100 | 6.62 | 6.63 | 6.55 | 0 | 6,000 | -0.0 |
| 01/07/2025 |
6.62
|
408,600 | 6.56 | 6.63 | 6.55 | 400 | 5,100 | -0.0 |
| 30/06/2025 |
6.56
|
526,200 | 6.42 | 6.58 | 6.42 | 5,300 | 5,200 | 0.0 |
| 27/06/2025 |
6.40
|
136,200 | 6.45 | 6.46 | 6.40 | 2,200 | 200 | 0.0 |
| 26/06/2025 |
6.43
|
189,100 | 6.36 | 6.50 | 6.36 | 0 | 13,200 | -0.1 |
| 25/06/2025 |
6.37
|
343,300 | 6.40 | 6.46 | 6.36 | 300 | 4,200 | -0.0 |
| 24/06/2025 |
6.38
|
156,100 | 6.40 | 6.42 | 6.36 | 0 | 4,000 | -0.0 |
| 23/06/2025 |
6.37
|
210,500 | 6.40 | 6.43 | 6.35 | 0 | 5,300 | -0.0 |
| 20/06/2025 |
6.42
|
178,300 | 6.48 | 6.52 | 6.41 | 700 | 600 | 0.0 |
| 19/06/2025 |
6.42
|
135,100 | 6.45 | 6.48 | 6.42 | 4,000 | 3,300 | 0.0 |
| 18/06/2025 |
6.45
|
242,200 | 6.46 | 6.54 | 6.42 | 2,700 | 0 | 0.0 |
| 17/06/2025 |
6.46
|
121,100 | 6.45 | 6.50 | 6.44 | 4,400 | 0 | 0.0 |
| 16/06/2025 |
6.45
|
178,700 | 6.37 | 6.50 | 6.37 | 28,400 | 0 | 0.2 |
| 13/06/2025 |
6.45
|
391,100 | 6.53 | 6.53 | 6.35 | 2,900 | 17,400 | -0.1 |
| 12/06/2025 |
6.53
|
210,700 | 6.51 | 6.62 | 6.51 | 28,800 | 100 | 0.2 |
| 11/06/2025 |
6.51
|
120,000 | 6.51 | 6.58 | 6.49 | 0 | 5,200 | -0.0 |
| 10/06/2025 |
6.51
|
226,700 | 6.54 | 6.60 | 6.51 | 5,600 | 6,200 | -0.0 |
| 09/06/2025 |
6.54
|
150,300 | 6.67 | 6.70 | 6.54 | 0 | 16,100 | -0.1 |
| 06/06/2025 |
6.65
|
311,800 | 6.77 | 6.82 | 6.56 | 2,500 | 22,900 | -0.1 |
| 05/06/2025 |
6.83
|
288,400 | 7.05 | 7.05 | 6.80 | 0 | 3,000 | -0.0 |
| 04/06/2025 |
6.83
|
511,200 | 6.76 | 7.05 | 6.70 | 7,200 | 2,200 | 0.0 |
| 03/06/2025 |
6.70
|
398,500 | 6.67 | 6.75 | 6.61 | 2,000 | 6,100 | -0.0 |
| 02/06/2025 |
6.59
|
320,300 | 6.46 | 6.65 | 6.46 | 36,900 | 4,600 | 0.2 |
| 30/05/2025 |
6.50
|
337,200 | 6.60 | 6.75 | 6.49 | 1,500 | 25,800 | -0.2 |
| 29/05/2025 |
6.60
|
271,800 | 6.64 | 6.68 | 6.52 | 2,300 | 1,900 | 0.0 |
| 28/05/2025 |
6.65
|
262,600 | 6.69 | 6.70 | 6.58 | 400 | 3,200 | -0.0 |
| 27/05/2025 |
6.62
|
306,200 | 6.54 | 6.74 | 6.50 | 28,200 | 5,100 | 0.2 |
| 26/05/2025 |
6.54
|
323,700 | 6.57 | 6.57 | 6.35 | 9,000 | 35,500 | -0.2 |
| 23/05/2025 |
6.50
|
416,000 | 6.34 | 6.64 | 6.34 | 200 | 1,000 | -0.0 |
| 22/05/2025 |
6.30
|
288,200 | 6.35 | 6.40 | 6.30 | 8,300 | 0 | 0 |
| 21/05/2025 |
6.35
|
206,800 | 6.32 | 6.35 | 6.30 | 1,400 | 14,300 | -0.1 |
| 20/05/2025 |
6.32
|
191,000 | 6.38 | 6.39 | 6.30 | 3,300 | 0 | 0.0 |
| 19/05/2025 |
6.38
|
101,400 | 6.35 | 6.39 | 6.30 | 14,100 | 4,900 | 0 |
| 16/05/2025 |
6.34
|
215,100 | 6.40 | 6.40 | 6.31 | 900 | 0 | 0 |
| 15/05/2025 |
6.39
|
145,800 | 6.44 | 6.44 | 6.37 | 1,500 | 6,000 | 0 |
| 14/05/2025 |
6.44
|
172,100 | 6.45 | 6.50 | 6.40 | 1,200 | 500 | 0 |
| 13/05/2025 |
6.45
|
240,000 | 6.35 | 6.55 | 6.35 | 13,400 | 0 | 0 |
| 12/05/2025 |
6.36
|
130,100 | 6.32 | 6.41 | 6.32 | 300 | 0 | 0 |
| 09/05/2025 |
6.32
|
219,000 | 6.33 | 6.44 | 6.30 | 6,600 | 0 | 0 |
| 08/05/2025 |
6.33
|
328,000 | 6.25 | 6.34 | 6.22 | 4,400 | 0 | 0 |
| 07/05/2025 |
6.27
|
124,900 | 6.20 | 6.30 | 6.20 | 5,200 | 0 | 0 |
| 06/05/2025 |
6.27
|
177,000 | 6.23 | 6.35 | 6.23 | 15,000 | 0 | 0 |
| 05/05/2025 |
6.23
|
84,100 | 6.19 | 6.28 | 6.19 | 0 | 0 | 0 |
| 29/04/2025 |
6.19
|
122,000 | 6.23 | 6.26 | 6.12 | 0 | 900 | -0.0 |
| 28/04/2025 |
6.25
|
64,900 | 6.27 | 6.27 | 6.22 | 0 | 1,900 | -0.0 |
| 25/04/2025 |
6.23
|
145,200 | 6.26 | 6.29 | 6.19 | 0 | 1,200 | -0.0 |
| 24/04/2025 |
6.26
|
99,900 | 6.25 | 6.29 | 6.18 | 200 | 3,460 | -0.0 |
| 23/04/2025 |
6.19
|
186,100 | 6.25 | 6.30 | 6.10 | 16,700 | 7,000 | 0.1 |
| 22/04/2025 |
6.10
|
558,700 | 6.28 | 6.28 | 5.85 | 0 | 1,800 | -0.0 |
| 21/04/2025 |
6.28
|
167,300 | 6.30 | 6.39 | 6.21 | 0 | 19,800 | -0.1 |
| 18/04/2025 |
6.37
|
170,900 | 6.38 | 6.40 | 6.25 | 31,200 | 800 | 0.2 |
| 17/04/2025 |
6.22
|
114,800 | 6.05 | 6.25 | 6.03 | 1,200 | 200 | 0.0 |
| 16/04/2025 |
6.20
|
253,700 | 6.45 | 6.45 | 6.20 | 0 | 0 | 0 |
| 15/04/2025 |
6.38
|
491,200 | 6.46 | 6.53 | 6.10 | 21,600 | 134 | 0.1 |
| 14/04/2025 |
6.46
|
217,400 | 6.50 | 6.52 | 6.44 | 1,000 | 14,700 | -0.1 |
| 11/04/2025 |
6.50
|
666,700 | 6.70 | 6.70 | 6.40 | 0 | 36,000 | -0.2 |
| 10/04/2025 |
6.42
|
140,300 | 6.42 | 6.42 | 6.42 | 0 | 87 | -0.0 |
| 09/04/2025 |
6
|
2,308,100 | 5.80 | 6 | 5.59 | 14,800 | 21,518 | -0.0 |
| 08/04/2025 |
6
|
1,398,600 | 6.01 | 6.20 | 6 | 5,100 | 0 | 0.0 |
| 04/04/2025 |
6.45
|
1,695,800 | 6.46 | 6.60 | 6.45 | 0 | 37,000 | -0.2 |
| 03/04/2025 |
6.93
|
1,191,800 | 7.20 | 7.21 | 6.93 | 1,300 | 44,500 | -0.3 |
| 02/04/2025 |
7.45
|
1,114,300 | 7.25 | 7.66 | 7.25 | 55,100 | 26,000 | 0.2 |
| 01/04/2025 |
7.25
|
247,600 | 7.29 | 7.37 | 7.22 | 0 | 18,700 | -0.1 |
| 31/03/2025 |
7.23
|
502,700 | 7.39 | 7.46 | 7.23 | 0 | 17,700 | -0.1 |
| 28/03/2025 |
7.39
|
753,900 | 7.25 | 7.59 | 7.16 | 26,500 | 46,334 | -0.1 |
| 27/03/2025 |
7.13
|
320,000 | 7.10 | 7.31 | 7.10 | 0 | 52,700 | -0.4 |
| 26/03/2025 |
7.11
|
183,300 | 7.16 | 7.20 | 7.09 | 0 | 16,400 | -0.1 |
| 25/03/2025 |
7.13
|
282,800 | 7.10 | 7.17 | 7.09 | 0 | 0 | 0 |
| 24/03/2025 |
7.07
|
381,600 | 7.17 | 7.19 | 7.06 | 0 | 17,500 | -0.1 |
| 21/03/2025 |
7.16
|
262,400 | 7.23 | 7.32 | 7.16 | 0 | 0 | 0 |
| 20/03/2025 |
7.25
|
465,600 | 7.27 | 7.38 | 7.24 | 3,100 | 20,608 | -0.1 |
| 19/03/2025 |
7.27
|
192,100 | 7.31 | 7.33 | 7.26 | 0 | 22,200 | -0.2 |
| 18/03/2025 |
7.31
|
323,600 | 7.32 | 7.39 | 7.28 | 0 | 1,524 | -0.0 |
| 17/03/2025 |
7.32
|
342,300 | 7.30 | 7.44 | 7.28 | 46,300 | 0 | 0.3 |
| 14/03/2025 |
7.28
|
400,400 | 7.22 | 7.32 | 7.21 | 5,000 | 9,100 | -0.0 |
| 13/03/2025 |
7.21
|
710,000 | 7.27 | 7.48 | 7.21 | 3,400 | 5,800 | -0.0 |
| 12/03/2025 |
7.32
|
629,800 | 7.47 | 7.47 | 7.27 | 1,800 | 9,238 | -0.1 |
| 11/03/2025 |
7.39
|
394,800 | 7.20 | 7.42 | 7.20 | 29,500 | 2,207 | 0.2 |
| 10/03/2025 |
7.35
|
593,500 | 7.53 | 7.58 | 7.24 | 8,200 | 14,800 | -0.0 |
| 07/03/2025 |
7.51
|
404,700 | 7.44 | 7.56 | 7.44 | 17,800 | 0 | 0.1 |
| 06/03/2025 |
7.39
|
425,800 | 7.37 | 7.45 | 7.30 | 6,600 | 1,100 | 0.0 |
| 05/03/2025 |
7.37
|
636,000 | 7.63 | 7.63 | 7.35 | 9,200 | 16,300 | -0.1 |
| 04/03/2025 |
7.51
|
870,100 | 7.66 | 7.71 | 7.35 | 22,000 | 23,100 | -0.0 |
| 03/03/2025 |
7.63
|
1,182,900 | 7.57 | 7.95 | 7.56 | 22,700 | 16,000 | 0.1 |
| 28/02/2025 |
7.56
|
960,700 | 8.06 | 8.06 | 7.56 | 22,000 | 45,400 | -0.2 |
| 27/02/2025 |
7.70
|
2,370,100 | 7.20 | 7.70 | 7.20 | 22,900 | 0 | 0.2 |
| 26/02/2025 |
7.20
|
540,000 | 7.23 | 7.29 | 7.15 | 10,300 | 600 | 0.1 |
| 25/02/2025 |
7.15
|
660,100 | 7.09 | 7.34 | 6.96 | 25,400 | 18,000 | 0.0 |
| 24/02/2025 |
7.05
|
527,900 | 7.10 | 7.13 | 6.91 | 100 | 1,502 | -0.0 |
| 21/02/2025 |
7.12
|
328,300 | 7.13 | 7.19 | 7.10 | 300 | 0 | 0.0 |
| 20/02/2025 |
7.13
|
340,700 | 7.16 | 7.23 | 7.12 | 700 | 1,809 | -0.0 |
| 19/02/2025 |
7.13
|
352,800 | 7.15 | 7.20 | 7.11 | 0 | 9,687 | -0.1 |
| 18/02/2025 |
7.15
|
634,200 | 7.05 | 7.40 | 7.03 | 21,100 | 37,672 | -0.1 |
| 17/02/2025 |
7.04
|
354,800 | 7.10 | 7.17 | 7 | 29,300 | 1,400 | 0.2 |