| 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) |
0.20 | 2.94% | 7,480,000 | -102,400 | 0 |
6.70
7.50
6.90
|
|
2 tháng
(2026-04-13) |
-0.40 | -5.41% | 23,824,300 | 38,471 | 0 |
6.70
9
6.90
|
|
3 tháng
(2026-03-16) |
0.40 | 6.06% | 42,227,400 | -16,529 | 0.5 |
6
9
6.90
|
|
6 tháng
(2025-12-15) |
0.50 | 7.69% | 56,790,900 | -61,129 | 0.2 |
5.40
9
6.90
|
|
12 tháng
(2025-06-17) |
-0.10 | -1.41% | 141,905,400 | -261,929 | -1.2 |
5.40
9
6.90
|
|
24 tháng
(2024-06-24) |
1.10 | 18.64% | 332,932,355 | -185,529 | -1.1 |
5.30
9.20
6.90
|
|
36 tháng
(2023-06-28) |
1.10 | 18.64% | 539,786,577 | -81,310 | -0.6 |
3
9.20
6.90
|
|
60 tháng
(2021-07-08) |
-6.24 | -47.12% | 784,865,987 | -66,705 | -0.4 |
2.80
31.01
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/03/2025 |
6.70
|
398,300 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 17/03/2025 |
6.60
|
422,400 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 14/03/2025 |
6.60
|
278,600 | 6.70 | 6.80 | 6.60 | 0 | 6,600 | -0.0 |
| 13/03/2025 |
6.80
|
392,100 | 6.70 | 6.80 | 6.70 | 0 | 1,500 | -0.0 |
| 12/03/2025 |
6.80
|
223,200 | 6.80 | 6.80 | 6.60 | 0 | 1,900 | -0.0 |
| 11/03/2025 |
6.80
|
171,200 | 6.80 | 6.90 | 6.70 | 300 | 0 | 0.0 |
| 10/03/2025 |
6.80
|
359,000 | 6.80 | 7 | 6.80 | 2,100 | 0 | 0.0 |
| 07/03/2025 |
6.80
|
245,200 | 6.80 | 6.90 | 6.70 | 7,900 | 0 | 0.1 |
| 06/03/2025 |
6.80
|
312,300 | 6.80 | 6.80 | 6.60 | 0 | 7,100 | -0.0 |
| 05/03/2025 |
6.80
|
219,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/03/2025 |
6.90
|
462,100 | 7 | 7 | 6.70 | 0 | 16,800 | -0.1 |
| 03/03/2025 |
7
|
385,500 | 6.90 | 7 | 6.90 | 7,100 | 1,600 | 0.0 |
| 28/02/2025 |
6.90
|
347,000 | 6.90 | 7 | 6.90 | 0 | 300 | -0.0 |
| 27/02/2025 |
7
|
261,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 26/02/2025 |
7
|
384,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/02/2025 |
7.10
|
751,400 | 7 | 7.10 | 6.90 | 18,600 | 13,300 | 0.0 |
| 24/02/2025 |
7.10
|
524,200 | 7.10 | 7.10 | 6.90 | 0 | 600 | -0.0 |
| 21/02/2025 |
7.10
|
467,900 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 20/02/2025 |
7.10
|
891,400 | 7.20 | 7.20 | 7 | 13,300 | 2,000 | 0.1 |
| 19/02/2025 |
7.20
|
530,900 | 7.30 | 7.30 | 7.10 | 0 | 2,400 | -0.0 |
| 18/02/2025 |
7.30
|
817,100 | 7.30 | 7.40 | 7.10 | 0 | 10,500 | -0.1 |
| 17/02/2025 |
7.30
|
1,027,100 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 14/02/2025 |
7.10
|
636,000 | 6.90 | 7.20 | 6.90 | 5,000 | 4,000 | 0.0 |
| 13/02/2025 |
6.90
|
266,400 | 6.90 | 7 | 6.80 | 0 | 30,000 | -0.2 |
| 12/02/2025 |
7
|
230,312 | 7 | 7 | 6.80 | 0 | 51,000 | -0.4 |
| 11/02/2025 |
7
|
404,512 | 7 | 7.10 | 6.90 | 0 | 9,600 | -0.1 |
| 10/02/2025 |
7
|
956,455 | 6.80 | 7.20 | 6.80 | 31,400 | 22,000 | 0.1 |
| 07/02/2025 |
6.90
|
235,272 | 7 | 7 | 6.80 | 0 | 20,500 | -0.1 |
| 06/02/2025 |
7
|
233,265 | 6.90 | 7 | 6.80 | 6,900 | 900 | 0.0 |
| 05/02/2025 |
6.90
|
195,227 | 6.90 | 7 | 6.80 | 12,600 | 3,000 | 0.1 |
| 04/02/2025 |
6.90
|
328,495 | 6.80 | 7 | 6.70 | 33,100 | 0 | 0.2 |
| 03/02/2025 |
6.80
|
167,700 | 6.80 | 6.90 | 6.70 | 0 | 10,800 | 0 |
| 24/01/2025 |
6.80
|
370,656 | 6.90 | 6.90 | 6.70 | 0 | 4,300 | -0.0 |
| 23/01/2025 |
6.90
|
178,113 | 6.70 | 6.90 | 6.70 | 0 | 7,900 | -0.1 |
| 22/01/2025 |
6.80
|
457,330 | 6.90 | 6.90 | 6.70 | 0 | 13,500 | -0.1 |
| 21/01/2025 |
6.90
|
352,624 | 7 | 7.10 | 6.70 | 14,000 | 1,600 | 0.1 |
| 20/01/2025 |
7.10
|
301,932 | 7.20 | 7.20 | 7 | 17,400 | 7,800 | 0.1 |
| 17/01/2025 |
7.20
|
407,117 | 7.10 | 7.30 | 7 | 6,200 | 5,000 | 0.0 |
| 16/01/2025 |
7.20
|
171,195 | 7.20 | 7.30 | 7 | 0 | 10,200 | -0.1 |
| 15/01/2025 |
7.20
|
408,618 | 7.10 | 7.30 | 7 | 11,700 | 54,000 | -0.3 |
| 14/01/2025 |
7.10
|
1,837,221 | 7.30 | 7.30 | 6.70 | 17,100 | 144,500 | -0.9 |
| 13/01/2025 |
7.30
|
439,050 | 7.30 | 7.30 | 7 | 10,200 | 51,600 | -0.3 |
| 10/01/2025 |
7.20
|
1,704,942 | 7.40 | 7.90 | 7.20 | 60,900 | 32,800 | 0.2 |
| 09/01/2025 |
7.40
|
545,830 | 7.50 | 7.50 | 7.30 | 5,600 | 0 | 0.0 |
| 08/01/2025 |
7.50
|
948,869 | 7.20 | 7.50 | 7.20 | 154,100 | 6,400 | 1.1 |
| 07/01/2025 |
7.20
|
407,508 | 7.20 | 7.20 | 7 | 3,200 | 9,800 | -0.0 |
| 06/01/2025 |
7.20
|
446,414 | 7.20 | 7.40 | 7.10 | 27,700 | 0 | 0.2 |
| 03/01/2025 |
7.20
|
762,962 | 7.40 | 7.40 | 7.20 | 6,900 | 24,400 | -0.1 |
| 02/01/2025 |
7.40
|
182,681 | 7.30 | 7.50 | 7.30 | 0 | 4,300 | -0.0 |
| 31/12/2024 |
7.30
|
609,922 | 7.50 | 7.50 | 7.20 | 7,200 | 17,500 | -0.1 |
| 30/12/2024 |
7.50
|
215,098 | 7.50 | 7.50 | 7.40 | 0 | 13,300 | -0.1 |
| 27/12/2024 |
7.50
|
1,779,389 | 7.40 | 7.90 | 7.40 | 23,300 | 165,400 | -1.1 |
| 26/12/2024 |
7.40
|
747,621 | 7.50 | 7.60 | 7.40 | 0 | 25,500 | -0.2 |
| 25/12/2024 |
7.50
|
1,777,105 | 7.60 | 7.70 | 7.40 | 36,400 | 48,500 | -0.1 |
| 24/12/2024 |
7.70
|
754,486 | 7.90 | 7.90 | 7.60 | 0 | 49,700 | -0.4 |
| 23/12/2024 |
7.90
|
2,544,199 | 7.70 | 8.30 | 7.70 | 92,400 | 99,500 | -0.1 |
| 20/12/2024 |
7.70
|
1,142,069 | 7.60 | 7.70 | 7.40 | 156,500 | 3,500 | 1.2 |
| 19/12/2024 |
7.60
|
904,724 | 7.60 | 7.60 | 7.40 | 120,800 | 1,500 | 0.9 |
| 18/12/2024 |
7.60
|
863,043 | 7.70 | 7.90 | 7.60 | 96,200 | 0 | 0.7 |
| 17/12/2024 |
7.60
|
515,064 | 7.70 | 7.80 | 7.50 | 0 | 500 | -0.0 |
| 16/12/2024 |
7.60
|
449,089 | 7.60 | 7.70 | 7.50 | 4,000 | 0 | 0.0 |
| 13/12/2024 |
7.60
|
715,310 | 7.60 | 7.80 | 7.40 | 0 | 31,800 | -0.2 |
| 12/12/2024 |
7.60
|
622,878 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/12/2024 |
7.80
|
827,293 | 7.80 | 7.90 | 7.70 | 4,800 | 1,700 | 0.0 |
| 10/12/2024 |
7.80
|
843,922 | 8.10 | 8.20 | 7.70 | 0 | 3,100 | -0.0 |
| 09/12/2024 |
8.10
|
1,548,393 | 7.70 | 8.10 | 7.50 | 8,400 | 0 | 0.1 |
| 06/12/2024 |
7.50
|
1,343,202 | 7.60 | 7.70 | 7.40 | 18,100 | 0 | 0.1 |
| 05/12/2024 |
7.60
|
1,202,364 | 7.60 | 7.80 | 7.40 | 10,800 | 2,400 | 0.1 |
| 04/12/2024 |
7.60
|
1,813,751 | 7.50 | 7.90 | 7.40 | 100 | 25,800 | -0.2 |
| 03/12/2024 |
7.40
|
2,617,944 | 6.70 | 7.40 | 6.70 | 0 | 100 | -0.0 |
| 02/12/2024 |
6.80
|
822,568 | 6.80 | 6.90 | 6.60 | 2,300 | 0 | 0.0 |
| 29/11/2024 |
6.80
|
953,396 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
761,928 | 6.80 | 6.90 | 6.60 | 0 | 8,600 | -0.1 |
| 27/11/2024 |
6.80
|
1,085,867 | 6.80 | 6.90 | 6.50 | 6,500 | 6,300 | 0.0 |
| 26/11/2024 |
6.80
|
1,002,954 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/11/2024 |
6.80
|
1,314,593 | 6.50 | 6.80 | 6.40 | 27,400 | 17,700 | 0.1 |
| 22/11/2024 |
6.60
|
962,935 | 6.10 | 6.60 | 6.10 | 7,000 | 800 | 0.0 |
| 21/11/2024 |
6.10
|
136,517 | 6.20 | 6.20 | 6 | 0 | 3,800 | -0.0 |
| 20/11/2024 |
6.20
|
473,455 | 6.10 | 6.30 | 5.80 | 4,200 | 0 | 0.0 |
| 19/11/2024 |
6
|
325,977 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 18/11/2024 |
6.10
|
590,019 | 6.20 | 6.30 | 6.10 | 0 | 2,500 | -0.0 |
| 15/11/2024 |
6.30
|
875,303 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
815,832 | 6.40 | 6.60 | 6.30 | 0 | 3,900 | -0.0 |
| 13/11/2024 |
6.50
|
1,167,844 | 6.20 | 6.60 | 6.20 | 20,600 | 10,500 | 0.1 |
| 12/11/2024 |
6.20
|
489,629 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/11/2024 |
6.20
|
898,535 | 6.30 | 6.40 | 6.20 | 3,900 | 6,000 | -0.0 |
| 08/11/2024 |
6.30
|
736,468 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/11/2024 |
6.20
|
273,626 | 6.30 | 6.30 | 6.20 | 10,500 | 9,700 | 0.0 |
| 06/11/2024 |
6.30
|
426,228 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.20
|
289,602 | 6.30 | 6.30 | 6.10 | 0 | 2,700 | -0.0 |
| 04/11/2024 |
6.30
|
589,429 | 6.10 | 6.30 | 6.10 | 1,000 | 0 | 0.0 |
| 01/11/2024 |
6.10
|
578,307 | 5.90 | 6.10 | 5.90 | 0 | 7,800 | -0.0 |
| 31/10/2024 |
5.90
|
1,431,621 | 5.80 | 5.90 | 5.60 | 7,500 | 7,500 | 0.0 |
| 30/10/2024 |
5.80
|
523,605 | 5.80 | 6 | 5.70 | 3,200 | 600 | 0.0 |
| 29/10/2024 |
5.80
|
435,022 | 5.40 | 5.80 | 5.40 | 22,300 | 2,200 | 0.1 |
| 28/10/2024 |
5.50
|
214,622 | 5.60 | 5.60 | 5.40 | 0 | 19,300 | -0.1 |
| 25/10/2024 |
5.50
|
325,619 | 5.50 | 5.70 | 5.50 | 0 | 12,400 | -0.1 |
| 24/10/2024 |
5.50
|
561,342 | 5.20 | 5.80 | 5.20 | 0 | 900 | -0.0 |
| 23/10/2024 |
5.30
|
360,657 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/10/2024 |
5.40
|
267,223 | 5.50 | 5.50 | 5.30 | 0 | 100 | -0.0 |