| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.10 | -1.69% | 1,088,100 | 500 | 0 |
5.79
6
5.95
|
|
2 tháng
(2026-06-01) |
-0.31 | -5.07% | 1,673,300 | 500 | 0 |
5.71
6.38
5.95
|
|
3 tháng
(2026-05-04) |
-0.14 | -2.36% | 2,963,200 | 400 | 0 |
5.71
6.53
5.95
|
|
6 tháng
(2026-02-02) |
-0.40 | -6.45% | 3,867,700 | -2,900 | -0.0 |
5.63
6.53
5.95
|
|
12 tháng
(2025-08-04) |
-0.32 | -5.23% | 17,375,100 | 24,100 | 0.1 |
5.63
7.78
5.95
|
|
24 tháng
(2024-08-09) |
-3.32 | -36.40% | 46,610,700 | 14,400 | 0.0 |
4.90
9.35
5.95
|
|
36 tháng
(2023-08-15) |
-4.40 | -43.14% | 76,701,100 | -18,200 | -0.3 |
4.90
10.90
5.95
|
|
60 tháng
(2021-08-25) |
-5.18 | -47.15% | 231,904,200 | 3,379,501 | 34.4 |
4.90
15.86
5.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2025 |
6.45
|
24,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 08/10/2025 |
6.57
|
41,900 | 6.61 | 6.63 | 6.57 | 0 | 0 | 0 |
| 07/10/2025 |
6.61
|
39,000 | 6.66 | 6.66 | 6.61 | 0 | 0 | 0 |
| 06/10/2025 |
6.65
|
48,500 | 6.60 | 6.70 | 6.60 | 3,000 | 0 | 0.0 |
| 03/10/2025 |
6.65
|
29,300 | 6.64 | 6.65 | 6.60 | 0 | 0 | 0 |
| 02/10/2025 |
6.64
|
22,400 | 6.82 | 6.82 | 6.64 | 0 | 3,000 | -0.0 |
| 01/10/2025 |
6.60
|
25,300 | 6.70 | 6.71 | 6.60 | 0 | 0 | 0 |
| 30/09/2025 |
6.70
|
52,700 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 |
| 29/09/2025 |
6.71
|
65,800 | 6.78 | 6.90 | 6.71 | 0 | 0 | 0 |
| 26/09/2025 |
6.70
|
97,500 | 6.70 | 6.95 | 6.70 | 7,600 | 0 | 0.1 |
| 25/09/2025 |
6.70
|
32,200 | 6.70 | 7 | 6.70 | 0 | 3,700 | -0.0 |
| 24/09/2025 |
6.99
|
40,800 | 6.80 | 6.99 | 6.44 | 0 | 4,000 | -0.0 |
| 23/09/2025 |
6.86
|
217,800 | 7.09 | 7.09 | 6.60 | 1,100 | 900 | 0.0 |
| 22/09/2025 |
7.09
|
155,800 | 7.20 | 7.59 | 7.09 | 3,700 | 7,100 | -0.0 |
| 19/09/2025 |
7.61
|
170,300 | 7.75 | 8.10 | 7.40 | 2,300 | 0 | 0.0 |
| 18/09/2025 |
7.78
|
570,100 | 7.59 | 7.85 | 7.20 | 2,600 | 3,200 | -0.0 |
| 17/09/2025 |
7.34
|
771,700 | 7.20 | 7.34 | 6.51 | 7,100 | 300 | 0.0 |
| 16/09/2025 |
6.86
|
556,600 | 6.55 | 6.86 | 6.55 | 0 | 0 | 0 |
| 15/09/2025 |
6.42
|
1,073,100 | 6.10 | 6.42 | 6.10 | 3,000 | 0 | 0.0 |
| 12/09/2025 |
6
|
38,800 | 5.92 | 6 | 5.88 | 500 | 0 | 0.0 |
| 11/09/2025 |
5.92
|
58,800 | 5.93 | 5.95 | 5.86 | 0 | 800 | -0.0 |
| 10/09/2025 |
5.89
|
26,400 | 5.90 | 5.94 | 5.85 | 0 | 0 | 0 |
| 09/09/2025 |
5.89
|
61,100 | 5.87 | 5.95 | 5.79 | 3,000 | 0 | 0.0 |
| 08/09/2025 |
5.81
|
93,800 | 6 | 6.04 | 5.70 | 800 | 0 | 0.0 |
| 05/09/2025 |
6.01
|
73,300 | 6.05 | 6.10 | 6.01 | 0 | 0 | 0 |
| 04/09/2025 |
6.05
|
70,100 | 6.05 | 6.10 | 6.04 | 0 | 0 | 0 |
| 03/09/2025 |
6.05
|
58,200 | 6.05 | 6.20 | 6.05 | 0 | 0 | 0 |
| 29/08/2025 |
6.04
|
183,100 | 6.16 | 6.29 | 6.02 | 0 | 10,200 | -0.1 |
| 28/08/2025 |
6.28
|
81,000 | 6.39 | 6.39 | 6.07 | 0 | 0 | 0 |
| 27/08/2025 |
6.33
|
723,800 | 6.25 | 6.68 | 6.15 | 0 | 0 | 0 |
| 26/08/2025 |
6.25
|
1,359,900 | 5.90 | 6.29 | 5.90 | 10,200 | 5,500 | 0.0 |
| 25/08/2025 |
5.88
|
45,900 | 5.99 | 6 | 5.88 | 10,000 | 300 | 0.1 |
| 22/08/2025 |
5.99
|
48,200 | 5.95 | 6.10 | 5.94 | 6,000 | 0 | 0.0 |
| 21/08/2025 |
5.93
|
88,700 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 |
| 20/08/2025 |
6.15
|
269,500 | 6 | 6.36 | 5.90 | 6,800 | 0 | 0.0 |
| 19/08/2025 |
6
|
110,700 | 5.88 | 6 | 5.84 | 8,000 | 0 | 0.0 |
| 18/08/2025 |
5.87
|
54,200 | 5.90 | 5.95 | 5.84 | 0 | 1,200 | -0.0 |
| 15/08/2025 |
5.90
|
74,800 | 6.01 | 6.01 | 5.90 | 0 | 200 | -0.0 |
| 14/08/2025 |
6
|
152,800 | 6.04 | 6.05 | 5.94 | 0 | 6,500 | -0.0 |
| 13/08/2025 |
6.03
|
193,500 | 6.10 | 6.10 | 5.97 | 0 | 5,400 | -0.0 |
| 12/08/2025 |
6.10
|
62,200 | 6.13 | 6.13 | 6.10 | 0 | 0 | 0 |
| 11/08/2025 |
6.13
|
216,500 | 6.15 | 6.20 | 6.10 | 4,800 | 0 | 0.0 |
| 08/08/2025 |
6.14
|
147,600 | 6.17 | 6.18 | 6.10 | 8,500 | 0 | 0.1 |
| 07/08/2025 |
6.19
|
57,800 | 6.28 | 6.28 | 6.15 | 0 | 0 | 0 |
| 06/08/2025 |
6.21
|
89,800 | 6.18 | 6.23 | 6.15 | 0 | 0 | 0 |
| 05/08/2025 |
6.18
|
171,500 | 6.12 | 6.22 | 6.10 | 0 | 0 | 0 |
| 04/08/2025 |
6.12
|
87,600 | 6.01 | 6.15 | 6.01 | 0 | 0 | 0 |
| 01/08/2025 |
6.20
|
122,700 | 6.21 | 6.23 | 6.10 | 0 | 0 | 0 |
| 31/07/2025 |
6.20
|
111,200 | 6.27 | 6.27 | 6.11 | 0 | 0 | 0 |
| 30/07/2025 |
6.18
|
124,800 | 6.18 | 6.23 | 6.15 | 0 | 700 | -0.0 |
| 29/07/2025 |
6.17
|
170,900 | 6.27 | 6.27 | 6.14 | 0 | 0 | 0 |
| 28/07/2025 |
6.20
|
254,400 | 6.27 | 6.30 | 6.16 | 0 | 1,500 | -0.0 |
| 25/07/2025 |
6.27
|
303,800 | 6.30 | 6.39 | 6.12 | 700 | 1,200 | -0.0 |
| 24/07/2025 |
6.30
|
351,600 | 6.47 | 6.47 | 6.20 | 0 | 0 | 0 |
| 23/07/2025 |
6.48
|
916,300 | 6.35 | 6.79 | 6.16 | 1,500 | 0 | 0.0 |
| 22/07/2025 |
6.35
|
436,400 | 6.20 | 6.35 | 6.10 | 1,200 | 13,300 | -0.1 |
| 21/07/2025 |
6.29
|
87,200 | 6.30 | 6.39 | 6.23 | 800 | 1,400 | -0.0 |
| 18/07/2025 |
6.30
|
108,200 | 6.30 | 6.38 | 6.27 | 0 | 0 | 0 |
| 17/07/2025 |
6.30
|
384,100 | 6.26 | 6.50 | 6.26 | 13,300 | 0 | 0.1 |
| 16/07/2025 |
6.26
|
69,400 | 6.29 | 6.30 | 6.23 | 1,400 | 0 | 0.0 |
| 15/07/2025 |
6.29
|
69,400 | 6.22 | 6.30 | 6.19 | 0 | 0 | 0 |
| 14/07/2025 |
6.28
|
111,800 | 6.38 | 6.38 | 6.16 | 0 | 0 | 0 |
| 11/07/2025 |
6.27
|
108,300 | 6.36 | 6.37 | 6.26 | 0 | 0 | 0 |
| 10/07/2025 |
6.37
|
59,700 | 6.78 | 6.78 | 6.37 | 0 | 0 | 0 |
| 09/07/2025 |
6.39
|
139,500 | 6.37 | 6.44 | 6.32 | 0 | 10,300 | 0 |
| 08/07/2025 |
6.37
|
82,000 | 6.38 | 6.40 | 6.33 | 0 | 0 | 0 |
| 07/07/2025 |
6.38
|
71,800 | 6.32 | 6.45 | 6.23 | 0 | 1,000 | -0.0 |
| 04/07/2025 |
6.35
|
188,500 | 6.21 | 6.39 | 6.21 | 10,300 | 300 | 0.1 |
| 03/07/2025 |
6.29
|
80,400 | 6.57 | 6.57 | 6.29 | 0 | 23,900 | -0.2 |
| 02/07/2025 |
6.32
|
368,800 | 6.70 | 7 | 6.30 | 0 | 800 | -0.0 |
| 01/07/2025 |
6.69
|
494,700 | 6.80 | 6.96 | 6.49 | 1,300 | 1,300 | 0.0 |
| 30/06/2025 |
6.54
|
396,000 | 6.07 | 6.54 | 6.07 | 23,900 | 0 | 0.1 |
| 27/06/2025 |
6.12
|
35,000 | 6.15 | 6.17 | 6.10 | 800 | 0 | 0.0 |
| 26/06/2025 |
6.15
|
52,900 | 6.10 | 6.16 | 6.06 | 0 | 0 | 0 |
| 25/06/2025 |
6.10
|
91,800 | 6.11 | 6.15 | 6.10 | 1,000 | 0 | 0.0 |
| 24/06/2025 |
6.10
|
174,500 | 6.30 | 6.30 | 6.05 | 100 | 0 | 0.0 |
| 23/06/2025 |
6.05
|
19,600 | 5.95 | 6.16 | 5.95 | 0 | 0 | 0 |
| 20/06/2025 |
6.14
|
99,600 | 6.10 | 6.19 | 5.99 | 200 | 1,500 | -0.0 |
| 19/06/2025 |
6.10
|
79,100 | 6.29 | 6.29 | 6.06 | 0 | 100 | -0.0 |
| 18/06/2025 |
6.19
|
135,400 | 6.39 | 6.39 | 6.13 | 0 | 10,900 | -0.1 |
| 17/06/2025 |
6.40
|
183,800 | 6.42 | 6.42 | 6.14 | 1,500 | 0 | 0.0 |
| 16/06/2025 |
6.43
|
241,200 | 6.15 | 6.50 | 6.15 | 100 | 0 | 0.0 |
| 13/06/2025 |
6.46
|
912,600 | 6.81 | 7.25 | 6.40 | 10,900 | 4,300 | 0.0 |
| 12/06/2025 |
6.78
|
1,146,000 | 6.36 | 6.78 | 6.36 | 0 | 1,200 | -0.0 |
| 11/06/2025 |
6.34
|
1,156,800 | 6.08 | 6.34 | 5.79 | 0 | 800 | -0.0 |
| 10/06/2025 |
5.93
|
444,900 | 5.48 | 5.93 | 5.47 | 4,300 | 4,600 | -0.0 |
| 09/06/2025 |
5.55
|
78,500 | 5.63 | 5.63 | 5.49 | 1,200 | 100 | 0.0 |
| 06/06/2025 |
5.63
|
117,300 | 5.67 | 5.67 | 5.50 | 800 | 800 | 0.0 |
| 05/06/2025 |
5.67
|
88,700 | 5.65 | 5.69 | 5.53 | 0 | 0 | 0 |
| 04/06/2025 |
5.62
|
121,700 | 5.66 | 5.70 | 5.60 | 1,000 | 12,000 | -0.1 |
| 03/06/2025 |
5.60
|
58,200 | 5.67 | 5.68 | 5.52 | 700 | 1,700 | -0.0 |
| 02/06/2025 |
5.67
|
78,800 | 5.60 | 5.70 | 5.44 | 300 | 0 | 0.0 |
| 30/05/2025 |
5.55
|
75,800 | 5.82 | 5.82 | 5.44 | 900 | 900 | -0.0 |
| 29/05/2025 |
5.82
|
263,900 | 5.46 | 5.82 | 5.46 | 0 | 0 | 0 |
| 28/05/2025 |
5.77
|
298,300 | 6.12 | 6.12 | 5.77 | 3,700 | 8,700 | -0.0 |
| 27/05/2025 |
6.20
|
195,800 | 6.55 | 6.69 | 6.10 | 0 | 0 | 0 |
| 26/05/2025 |
6.45
|
1,309,000 | 6.55 | 6.56 | 6 | 1,500 | 700 | 0.0 |
| 23/05/2025 |
6.14
|
1,041,500 | 6.11 | 6.14 | 5.74 | 3,700 | 9,100 | -0.0 |
| 22/05/2025 |
5.74
|
790,600 | 5.74 | 5.74 | 5.73 | 5,000 | 0 | 0 |
| 21/05/2025 |
5.37
|
337,800 | 5.05 | 5.37 | 5.02 | 0 | 0 | 0 |