| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.81 | -9.74% | 2,775,200 | -3,055 | 0 |
7.50
8.56
7.55
|
|
2 tháng
(2026-05-29) |
-0.58 | -7.14% | 5,035,600 | -55,899 | 0 |
7.50
8.56
7.55
|
|
3 tháng
(2026-04-29) |
-0.64 | -7.85% | 6,937,500 | -57,299 | 0 |
7.50
8.56
7.55
|
|
6 tháng
(2026-01-29) |
-0.18 | -2.38% | 13,814,600 | -50,378 | 0.1 |
6.98
8.56
7.55
|
|
12 tháng
(2025-08-04) |
-0.67 | -8.16% | 28,099,100 | -29,378 | 0.3 |
6.98
8.56
7.55
|
|
24 tháng
(2024-08-07) |
-0.90 | -10.73% | 69,394,100 | -53,561 | -0.0 |
5.93
9.21
7.55
|
|
36 tháng
(2023-08-14) |
-5.33 | -41.56% | 217,181,700 | -53,070 | -0.2 |
5.93
13.22
7.55
|
|
60 tháng
(2021-08-23) |
-7.94 | -51.42% | 476,919,400 | -659,665 | -9.9 |
5.93
22.79
7.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
7.04
|
151,500 | 6.98 | 7.08 | 6.95 | 0 | 0 | 0 |
| 15/05/2025 |
6.90
|
72,400 | 6.91 | 6.92 | 6.86 | 0 | 0 | 0 |
| 14/05/2025 |
6.87
|
124,800 | 6.88 | 6.94 | 6.87 | 0 | 0 | 0 |
| 13/05/2025 |
6.85
|
109,700 | 6.85 | 6.89 | 6.77 | 0 | 0 | 0 |
| 12/05/2025 |
6.71
|
133,700 | 6.58 | 6.72 | 6.55 | 0 | 6,900 | 0 |
| 09/05/2025 |
6.53
|
40,100 | 6.60 | 6.65 | 6.53 | 0 | 0 | 0 |
| 08/05/2025 |
6.58
|
149,000 | 6.51 | 6.64 | 6.51 | 100 | 0 | 0 |
| 07/05/2025 |
6.51
|
115,700 | 6.61 | 6.63 | 6.48 | 0 | 0 | 0 |
| 06/05/2025 |
6.61
|
80,400 | 6.59 | 6.61 | 6.58 | 3,000 | 0 | 0 |
| 05/05/2025 |
6.59
|
32,500 | 6.61 | 6.61 | 6.55 | 0 | 0 | 0 |
| 29/04/2025 |
6.59
|
60,800 | 6.56 | 6.63 | 6.48 | 100 | 0 | 0.0 |
| 28/04/2025 |
6.59
|
65,800 | 6.65 | 6.65 | 6.48 | 5,500 | 0 | 0.0 |
| 25/04/2025 |
6.60
|
26,000 | 6.66 | 6.72 | 6.56 | 0 | 0 | 0 |
| 24/04/2025 |
6.66
|
114,500 | 6.71 | 6.71 | 6.57 | 17,500 | 0 | 0.1 |
| 23/04/2025 |
6.56
|
35,500 | 6.65 | 6.73 | 6.52 | 0 | 0 | 0 |
| 22/04/2025 |
6.47
|
204,000 | 6.73 | 6.77 | 6.26 | 0 | 4,400 | -0.0 |
| 21/04/2025 |
6.73
|
185,700 | 6.48 | 6.81 | 6.47 | 0 | 9,500 | -0.1 |
| 18/04/2025 |
6.47
|
40,500 | 6.46 | 6.55 | 6.40 | 0 | 4,100 | -0.0 |
| 17/04/2025 |
6.46
|
120,400 | 6.14 | 6.48 | 6.14 | 4,400 | 2,600 | 0.0 |
| 16/04/2025 |
6.31
|
19,300 | 6.31 | 6.34 | 6.17 | 0 | 1,900 | -0.0 |
| 15/04/2025 |
6.31
|
118,400 | 6.41 | 6.43 | 6.15 | 0 | 0 | 0 |
| 14/04/2025 |
6.40
|
139,300 | 6.24 | 6.40 | 6.24 | 0 | 6,800 | -0.1 |
| 11/04/2025 |
6.24
|
382,900 | 6.34 | 6.49 | 5.93 | 15,600 | 100 | 0.1 |
| 10/04/2025 |
6.34
|
73,100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 09/04/2025 |
5.93
|
440,800 | 5.93 | 6.14 | 5.93 | 0 | 0 | 0 |
| 08/04/2025 |
6.37
|
187,500 | 6.38 | 6.72 | 6.37 | 0 | 1,900 | -0.0 |
| 04/04/2025 |
6.84
|
498,300 | 6.86 | 6.90 | 6.84 | 0 | 0 | 0 |
| 03/04/2025 |
7.35
|
659,100 | 7.72 | 7.72 | 7.35 | 0 | 17,200 | -0.2 |
| 02/04/2025 |
7.90
|
193,500 | 7.87 | 8.01 | 7.87 | 2,000 | 0 | 0.0 |
| 01/04/2025 |
7.87
|
183,900 | 7.86 | 8.04 | 7.86 | 0 | 2,000 | -0.0 |
| 31/03/2025 |
7.85
|
234,800 | 8.08 | 8.08 | 7.78 | 0 | 5,400 | -0.1 |
| 28/03/2025 |
8.07
|
367,500 | 7.78 | 8.15 | 7.78 | 0 | 0 | 0 |
| 27/03/2025 |
7.76
|
167,200 | 7.69 | 7.78 | 7.69 | 0 | 100 | -0.0 |
| 26/03/2025 |
7.69
|
86,500 | 7.67 | 7.74 | 7.67 | 0 | 0 | 0 |
| 25/03/2025 |
7.72
|
58,300 | 7.73 | 7.73 | 7.66 | 0 | 0 | 0 |
| 24/03/2025 |
7.73
|
25,500 | 7.73 | 7.74 | 7.63 | 0 | 0 | 0 |
| 21/03/2025 |
7.73
|
30,500 | 7.71 | 7.73 | 7.68 | 0 | 0 | 0 |
| 20/03/2025 |
7.74
|
146,500 | 7.72 | 7.78 | 7.72 | 16,000 | 0 | 0.1 |
| 19/03/2025 |
7.72
|
92,200 | 7.72 | 7.74 | 7.57 | 4,400 | 0 | 0.0 |
| 18/03/2025 |
7.72
|
37,900 | 7.74 | 7.74 | 7.68 | 0 | 2,390 | -0.0 |
| 17/03/2025 |
7.74
|
109,900 | 7.78 | 7.78 | 7.57 | 0 | 2,000 | -0.0 |
| 14/03/2025 |
7.72
|
83,300 | 7.78 | 7.85 | 7.70 | 0 | 0 | 0 |
| 13/03/2025 |
7.78
|
58,900 | 7.99 | 7.99 | 7.78 | 0 | 600 | -0.0 |
| 12/03/2025 |
7.80
|
67,600 | 7.74 | 7.91 | 7.71 | 3,600 | 100 | 0.0 |
| 11/03/2025 |
7.74
|
139,600 | 7.67 | 7.74 | 7.59 | 900 | 0 | 0.0 |
| 10/03/2025 |
7.68
|
129,100 | 7.72 | 7.74 | 7.66 | 0 | 0 | 0 |
| 07/03/2025 |
7.71
|
65,700 | 7.74 | 7.74 | 7.66 | 2,410 | 128 | 0.0 |
| 06/03/2025 |
7.72
|
204,400 | 7.70 | 7.73 | 7.62 | 2,400 | 0 | 0.0 |
| 05/03/2025 |
7.66
|
263,300 | 7.83 | 7.83 | 7.66 | 0 | 500 | -0.0 |
| 04/03/2025 |
7.83
|
214,600 | 7.91 | 7.91 | 7.78 | 0 | 0 | 0 |
| 03/03/2025 |
7.91
|
143,400 | 7.97 | 7.97 | 7.90 | 0 | 0 | 0 |
| 28/02/2025 |
7.97
|
188,700 | 8.06 | 8.06 | 7.93 | 0 | 0 | 0 |
| 27/02/2025 |
8.06
|
157,500 | 8.07 | 8.07 | 7.99 | 500 | 1,300 | -0.0 |
| 26/02/2025 |
8.07
|
117,700 | 8.07 | 8.09 | 8.06 | 0 | 0 | 0 |
| 25/02/2025 |
8.07
|
169,600 | 8.16 | 8.16 | 8.07 | 0 | 4,100 | -0.0 |
| 24/02/2025 |
8.14
|
535,300 | 8.25 | 8.25 | 8.08 | 0 | 7,500 | -0.1 |
| 21/02/2025 |
8.15
|
855,600 | 7.99 | 8.25 | 7.98 | 0 | 200 | -0.0 |
| 20/02/2025 |
7.99
|
346,500 | 7.92 | 7.99 | 7.92 | 5,400 | 0 | 0.1 |
| 19/02/2025 |
7.99
|
155,500 | 7.91 | 7.99 | 7.84 | 7,500 | 0 | 0.1 |
| 18/02/2025 |
7.91
|
147,800 | 7.98 | 8.07 | 7.88 | 0 | 800 | -0.0 |
| 17/02/2025 |
8.04
|
134,500 | 8.12 | 8.23 | 7.99 | 1,500 | 0 | 0.0 |
| 14/02/2025 |
8.12
|
211,700 | 8.15 | 8.18 | 8.08 | 1,000 | 500 | 0.0 |
| 13/02/2025 |
8.03
|
810,200 | 8.00 | 8.16 | 7.91 | 2,000 | 0 | 0.0 |
| 12/02/2025 |
7.99
|
108,700 | 8.07 | 8.07 | 7.91 | 0 | 7,600 | -0.1 |
| 11/02/2025 |
7.91
|
964,400 | 7.67 | 8.16 | 7.67 | 500 | 1,500 | -0.0 |
| 10/02/2025 |
7.72
|
83,800 | 7.77 | 7.90 | 7.72 | 4,500 | 0 | 0.0 |
| 07/02/2025 |
7.90
|
349,900 | 7.61 | 8.06 | 7.49 | 11,400 | 7,600 | 0.0 |
| 06/02/2025 |
7.54
|
102,000 | 7.57 | 7.62 | 7.51 | 0 | 0 | 0 |
| 05/02/2025 |
7.57
|
198,900 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 |
| 04/02/2025 |
7.66
|
212,600 | 7.62 | 7.77 | 7.56 | 4,700 | 0 | 0.0 |
| 03/02/2025 |
7.46
|
523,200 | 7.46 | 7.46 | 7.20 | 4,400 | 5,800 | -0.0 |
| 24/01/2025 |
6.98
|
247,100 | 6.97 | 7.00 | 6.92 | 0 | 0 | 0 |
| 23/01/2025 |
6.97
|
117,400 | 6.93 | 7.01 | 6.92 | 0 | 200 | -0.0 |
| 22/01/2025 |
6.95
|
35,100 | 6.97 | 6.97 | 6.94 | 0 | 0 | 0 |
| 21/01/2025 |
6.97
|
38,800 | 6.98 | 6.98 | 6.92 | 200 | 0 | 0.0 |
| 20/01/2025 |
7.03
|
26,200 | 7.03 | 7.04 | 6.92 | 0 | 0 | 0 |
| 17/01/2025 |
7.03
|
71,700 | 7.03 | 7.03 | 6.98 | 0 | 100 | -0.0 |
| 16/01/2025 |
7.03
|
94,300 | 6.98 | 7.06 | 6.98 | 5,200 | 0 | 0.0 |
| 15/01/2025 |
6.98
|
34,400 | 7.03 | 7.03 | 6.98 | 0 | 400 | -0.0 |
| 14/01/2025 |
7.00
|
101,700 | 7.06 | 7.07 | 6.91 | 300 | 2,500 | -0.0 |
| 13/01/2025 |
7.05
|
62,200 | 7.03 | 7.07 | 6.82 | 0 | 4,400 | -0.0 |
| 10/01/2025 |
7.07
|
42,500 | 7.04 | 7.14 | 6.98 | 0 | 400 | -0.0 |
| 09/01/2025 |
7.10
|
34,700 | 7.01 | 7.19 | 7.01 | 0 | 1,100 | -0.0 |
| 08/01/2025 |
7.11
|
83,500 | 7.04 | 7.27 | 6.94 | 2,400 | 2,500 | -0.0 |
| 07/01/2025 |
7.03
|
96,100 | 7.39 | 7.39 | 7.03 | 800 | 1,400 | -0.0 |
| 06/01/2025 |
7.32
|
61,500 | 7.40 | 7.40 | 7.32 | 0 | 1,200 | -0.0 |
| 03/01/2025 |
7.40
|
31,500 | 7.40 | 7.45 | 7.32 | 0 | 0 | 0 |
| 02/01/2025 |
7.40
|
45,900 | 7.35 | 7.45 | 7.32 | 1,100 | 0 | 0.0 |
| 31/12/2024 |
7.37
|
71,400 | 7.40 | 7.48 | 7.37 | 0 | 0 | 0 |
| 30/12/2024 |
7.41
|
83,900 | 7.55 | 7.55 | 7.41 | 0 | 1,300 | -0.0 |
| 27/12/2024 |
7.40
|
156,300 | 7.46 | 7.62 | 7.40 | 0 | 0 | 0 |
| 26/12/2024 |
7.48
|
65,300 | 7.49 | 7.55 | 7.48 | 0 | 900 | -0.0 |
| 25/12/2024 |
7.49
|
108,600 | 7.47 | 7.56 | 7.45 | 0 | 0 | 0 |
| 24/12/2024 |
7.45
|
66,400 | 7.42 | 7.53 | 7.39 | 0 | 500 | -0.0 |
| 23/12/2024 |
7.44
|
87,500 | 7.39 | 7.47 | 7.39 | 0 | 0 | 0 |
| 20/12/2024 |
7.45
|
58,500 | 7.49 | 7.49 | 7.32 | 0 | 400 | -0.0 |
| 19/12/2024 |
7.32
|
198,300 | 7.41 | 7.42 | 7.15 | 0 | 700 | -0.0 |
| 18/12/2024 |
7.42
|
36,200 | 7.47 | 7.51 | 7.42 | 0 | 400 | -0.0 |
| 17/12/2024 |
7.46
|
119,800 | 7.49 | 7.52 | 7.24 | 0 | 800 | -0.0 |
| 16/12/2024 |
7.15
|
104,800 | 7.60 | 7.62 | 7.15 | 0 | 0 | 0 |