| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.41 | -5.85% | 4,476,900 | 10,200 | 0.1 |
6.05
7.02
6.70
|
|
2 tháng
(2026-01-12) |
-0.65 | -8.97% | 9,671,600 | -63,500 | -0.4 |
6.05
7.40
6.70
|
|
3 tháng
(2025-12-15) |
-0.42 | -5.98% | 16,231,000 | -65,700 | -0.5 |
6.05
8
6.70
|
|
6 tháng
(2025-09-15) |
-1.89 | -22.26% | 51,990,800 | -391,000 | -3.2 |
6.05
8.49
6.70
|
|
12 tháng
(2025-03-18) |
-0.71 | -9.71% | 157,871,000 | -427,065 | -1.5 |
6
10.50
6.70
|
|
24 tháng
(2024-03-25) |
0 | 0% | 312,649,200 | -709,282 | -3.4 |
6
10.50
6.70
|
|
36 tháng
(2023-03-29) |
0.70 | 11.86% | 533,407,500 | -699,008 | -3.1 |
5.80
10.50
6.70
|
|
60 tháng
(2021-04-08) |
-4.50 | -40.54% | 1,182,634,500 | -1,034,339 | -8.0 |
5.56
26.71
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/02/2025 |
7.09
|
361,700 | 7.18 | 7.18 | 7.06 | 17,200 | 0 | 0.1 |
| 13/02/2025 |
7.08
|
339,900 | 7.10 | 7.20 | 7.03 | 8,500 | 2,400 | 0.0 |
| 12/02/2025 |
7.15
|
362,100 | 7.10 | 7.18 | 7.03 | 0 | 29,500 | -0.2 |
| 11/02/2025 |
7.05
|
1,442,400 | 6.87 | 7.35 | 6.87 | 20,700 | 8,700 | 0.1 |
| 10/02/2025 |
6.87
|
285,400 | 6.96 | 6.98 | 6.80 | 0 | 31,700 | -0.2 |
| 07/02/2025 |
6.96
|
784,000 | 6.67 | 6.96 | 6.66 | 10,000 | 10,200 | -0.0 |
| 06/02/2025 |
6.67
|
212,400 | 6.63 | 6.73 | 6.62 | 4,400 | 200 | 0.0 |
| 05/02/2025 |
6.62
|
281,000 | 6.66 | 6.73 | 6.60 | 300 | 7,900 | -0.1 |
| 04/02/2025 |
6.64
|
144,400 | 6.54 | 6.64 | 6.54 | 0 | 4,900 | -0.0 |
| 03/02/2025 |
6.60
|
450,500 | 6.65 | 6.65 | 6.56 | 300 | 11,000 | -0.1 |
| 24/01/2025 |
6.64
|
320,600 | 6.73 | 6.74 | 6.64 | 300 | 4,200 | -0.0 |
| 23/01/2025 |
6.68
|
372,900 | 6.70 | 6.71 | 6.60 | 0 | 10,700 | -0.1 |
| 22/01/2025 |
6.71
|
217,100 | 6.78 | 6.80 | 6.70 | 0 | 18,000 | -0.1 |
| 21/01/2025 |
6.80
|
203,500 | 6.87 | 6.89 | 6.76 | 0 | 15,600 | -0.1 |
| 20/01/2025 |
6.87
|
405,300 | 6.87 | 7.06 | 6.82 | 25,100 | 13,906 | 0.1 |
| 17/01/2025 |
6.87
|
154,600 | 6.80 | 6.88 | 6.78 | 0 | 26,700 | -0.2 |
| 16/01/2025 |
6.80
|
208,300 | 6.81 | 6.86 | 6.70 | 3,500 | 10,700 | -0.0 |
| 15/01/2025 |
6.80
|
154,200 | 6.66 | 6.82 | 6.60 | 19,900 | 10,400 | 0.1 |
| 14/01/2025 |
6.66
|
205,800 | 6.72 | 6.79 | 6.66 | 4,400 | 2,200 | 0.0 |
| 13/01/2025 |
6.72
|
112,600 | 6.71 | 6.72 | 6.60 | 800 | 4,800 | -0.0 |
| 10/01/2025 |
6.71
|
250,200 | 6.81 | 6.94 | 6.70 | 400 | 28,400 | -0.2 |
| 09/01/2025 |
6.90
|
217,100 | 6.79 | 6.92 | 6.79 | 4,200 | 400 | 0.0 |
| 08/01/2025 |
6.79
|
280,700 | 6.77 | 6.79 | 6.68 | 9,000 | 0 | 0.1 |
| 07/01/2025 |
6.72
|
287,800 | 6.85 | 6.91 | 6.72 | 700 | 4,500 | -0.0 |
| 06/01/2025 |
6.80
|
449,600 | 6.86 | 6.97 | 6.80 | 0 | 8,200 | -0.1 |
| 03/01/2025 |
6.85
|
1,420,400 | 7.33 | 7.33 | 6.85 | 7,300 | 44,200 | -0.3 |
| 02/01/2025 |
7.33
|
425,500 | 7.50 | 7.50 | 7.33 | 8,500 | 13,300 | -0.0 |
| 31/12/2024 |
7.50
|
1,509,800 | 7.30 | 7.60 | 7.22 | 15,300 | 23,600 | -0.1 |
| 30/12/2024 |
7.30
|
651,300 | 7.19 | 7.30 | 7.12 | 28,900 | 1,100 | 0.2 |
| 27/12/2024 |
7.19
|
334,300 | 7.10 | 7.20 | 7.06 | 20,800 | 500 | 0.1 |
| 26/12/2024 |
7.11
|
917,300 | 7.10 | 7.29 | 7.05 | 22,800 | 35,500 | -0.1 |
| 25/12/2024 |
7.10
|
1,132,700 | 7.45 | 7.45 | 7.10 | 11,100 | 100 | 0.1 |
| 24/12/2024 |
7.34
|
1,421,600 | 7.55 | 7.55 | 7.17 | 25,700 | 31,100 | -0.0 |