| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.10 | -1.75% | 2,210,100 | -8,200 | 0 |
5.30
5.80
5.50
|
|
2 tháng
(2026-07-13) |
-0.40 | -6.67% | 4,709,300 | -15,200 | 0 |
5.30
6.10
5.50
|
|
3 tháng
(2026-06-15) |
-0.70 | -11.11% | 8,350,900 | 11,000 | 0 |
5.30
6.40
5.50
|
|
6 tháng
(2026-03-16) |
-0.20 | -3.45% | 19,444,100 | 15,300 | 0.2 |
5.30
6.90
5.50
|
|
12 tháng
(2025-09-16) |
-2.90 | -34.12% | 46,097,500 | -10,000 | -0.0 |
5.30
9
5.50
|
|
24 tháng
(2024-09-23) |
-3.20 | -36.36% | 225,918,432 | 1,488,989 | 9.7 |
4.70
10.40
5.50
|
|
36 tháng
(2023-09-27) |
-0.40 | -6.67% | 396,525,773 | 1,472,819 | 7.1 |
3.70
11.30
5.50
|
|
60 tháng
(2021-10-07) |
-16.22 | -74.33% | 705,972,767 | 1,520,666 | -15.8 |
3.70
46.36
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
7
|
213,400 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/06/2025 |
7
|
482,000 | 7 | 7.10 | 6.80 | 100 | 96,800 | -0.7 |
| 25/06/2025 |
7
|
382,100 | 7.10 | 7.10 | 7 | 500 | 0 | 0.0 |
| 24/06/2025 |
7.10
|
407,400 | 7.20 | 7.30 | 7 | 700 | 0 | 0.0 |
| 23/06/2025 |
7.10
|
330,400 | 7.20 | 7.20 | 7 | 100 | 47,000 | -0.3 |
| 20/06/2025 |
7.20
|
339,500 | 7.40 | 7.40 | 7.10 | 200 | 5,600 | -0.0 |
| 19/06/2025 |
7.30
|
265,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 18/06/2025 |
7.50
|
526,000 | 7.50 | 7.50 | 7.30 | 177,200 | 0 | 1.3 |
| 17/06/2025 |
7.50
|
459,700 | 7.40 | 7.60 | 7.30 | 14,000 | 0 | 0.1 |
| 16/06/2025 |
7.40
|
387,300 | 7.20 | 7.40 | 7.10 | 141,600 | 0 | 1.0 |
| 13/06/2025 |
7.20
|
1,049,300 | 7.20 | 7.30 | 7 | 414,600 | 0 | 3.0 |
| 12/06/2025 |
7.30
|
421,900 | 7.20 | 7.40 | 7.10 | 127,600 | 0 | 0.9 |
| 11/06/2025 |
7.30
|
489,400 | 7.10 | 7.30 | 7.10 | 180,700 | 0 | 1.3 |
| 10/06/2025 |
7.10
|
651,700 | 7.10 | 7.40 | 7.10 | 211,600 | 5,000 | 1.5 |
| 09/06/2025 |
7.20
|
652,100 | 7.30 | 7.50 | 7.20 | 200,400 | 1,400 | 1.5 |
| 06/06/2025 |
7.30
|
1,125,600 | 7.30 | 7.80 | 7.20 | 12,000 | 1,900 | 0.1 |
| 05/06/2025 |
7.20
|
686,300 | 7.50 | 7.60 | 7.20 | 1,700 | 9,100 | -0.1 |
| 04/06/2025 |
7.50
|
1,203,100 | 7.10 | 7.70 | 7 | 1,100 | 400 | 0.0 |
| 03/06/2025 |
7.10
|
661,700 | 7.30 | 7.30 | 7.10 | 7,200 | 0 | 0.1 |
| 02/06/2025 |
7.20
|
1,249,000 | 6.90 | 7.40 | 6.80 | 19,800 | 0 | 0.1 |
| 30/05/2025 |
6.90
|
454,900 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 29/05/2025 |
7.20
|
549,500 | 6.90 | 7.20 | 6.80 | 10,300 | 14,100 | -0.0 |
| 28/05/2025 |
6.90
|
1,188,000 | 7.10 | 7.30 | 6.80 | 400 | 6,500 | -0.0 |
| 27/05/2025 |
7.20
|
794,100 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 26/05/2025 |
7.30
|
1,495,000 | 6.70 | 7.30 | 6.50 | 14,400 | 2,600 | 0.1 |
| 23/05/2025 |
6.70
|
892,100 | 7 | 7 | 6.60 | 7,100 | 16,000 | -0.1 |
| 22/05/2025 |
6.90
|
983,700 | 7.10 | 7.50 | 6.90 | 1,200 | 5,100 | -0.0 |
| 21/05/2025 |
7.10
|
1,633,600 | 7.50 | 8 | 6.90 | 2,400 | 0 | 0.0 |
| 20/05/2025 |
7.40
|
1,364,000 | 7.60 | 8.10 | 7.30 | 19,300 | 17,900 | 0.0 |
| 19/05/2025 |
7.40
|
1,110,600 | 7.90 | 7.40 | 7.30 | 5,100 | 5,600 | -0.0 |
| 16/05/2025 |
7.90
|
1,097,400 | 8 | 8.50 | 7.70 | 0 | 19,200 | -0.2 |
| 15/05/2025 |
7.90
|
1,815,200 | 7.20 | 7.90 | 7 | 17,900 | 17,900 | 0 |
| 14/05/2025 |
7.20
|
3,090,200 | 7.20 | 7.20 | 6.80 | 5,600 | 5,800 | 0 |
| 13/05/2025 |
6.60
|
156,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/05/2025 |
6
|
342,400 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 09/05/2025 |
5.50
|
222,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/05/2025 |
5.50
|
156,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/05/2025 |
5.40
|
201,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/05/2025 |
5.40
|
238,400 | 5.50 | 5.60 | 5.40 | 7,300 | 0 | 0 |
| 05/05/2025 |
5.50
|
246,800 | 5.50 | 5.50 | 5.30 | 7,400 | 0 | 0 |
| 29/04/2025 |
5.30
|
205,000 | 5.50 | 5.50 | 5.30 | 0 | 11 | -0.0 |
| 28/04/2025 |
5.50
|
218,500 | 5.60 | 5.60 | 5.40 | 9,000 | 0 | 0.0 |
| 25/04/2025 |
5.60
|
319,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/04/2025 |
5.50
|
162,500 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/04/2025 |
5.50
|
394,300 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 22/04/2025 |
5.20
|
585,100 | 5.20 | 5.40 | 4.90 | 0 | 4,800 | -0.0 |
| 21/04/2025 |
5.40
|
252,300 | 5.50 | 5.60 | 5.40 | 0 | 19,400 | -0.1 |
| 18/04/2025 |
5.50
|
232,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/04/2025 |
5.40
|
233,200 | 5.10 | 5.40 | 5.10 | 4,800 | 400 | 0.0 |
| 16/04/2025 |
5.30
|
486,800 | 5.50 | 5.60 | 5.20 | 9,300 | 4,400 | 0.0 |
| 15/04/2025 |
5.50
|
276,100 | 5.80 | 5.80 | 5.50 | 500 | 0 | 0.0 |
| 14/04/2025 |
5.80
|
281,600 | 5.70 | 5.90 | 5.60 | 0 | 5,000 | -0.0 |
| 11/04/2025 |
5.60
|
1,110,900 | 5.60 | 5.60 | 5.40 | 14,900 | 0 | 0.1 |
| 10/04/2025 |
5.10
|
119,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
980,700 | 4.90 | 5.10 | 4.70 | 5,800 | 2,800 | 0.0 |
| 08/04/2025 |
5.20
|
639,000 | 5.70 | 5.70 | 5.20 | 5,100 | 3,900 | 0.0 |
| 04/04/2025 |
5.70
|
1,064,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/04/2025 |
6.30
|
1,085,100 | 6.80 | 6.80 | 6.30 | 2,800 | 0 | 0.0 |
| 02/04/2025 |
6.90
|
204,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 01/04/2025 |
7
|
293,500 | 6.90 | 7 | 6.80 | 0 | 500 | -0.0 |
| 31/03/2025 |
6.90
|
330,500 | 7 | 7.10 | 6.90 | 0 | 6,500 | -0.0 |
| 28/03/2025 |
7
|
426,800 | 7.10 | 7.10 | 6.90 | 0 | 7,400 | -0.1 |
| 27/03/2025 |
7.10
|
325,000 | 7 | 7.20 | 7 | 0 | 2,700 | -0.0 |
| 26/03/2025 |
7
|
287,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 25/03/2025 |
7
|
238,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 24/03/2025 |
7
|
300,000 | 7 | 7.20 | 7 | 0 | 8,600 | -0.1 |
| 21/03/2025 |
7
|
245,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/03/2025 |
7.10
|
176,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 19/03/2025 |
7.10
|
285,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/03/2025 |
7.20
|
194,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/03/2025 |
7.20
|
299,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/03/2025 |
7.30
|
277,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/03/2025 |
7.20
|
403,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 12/03/2025 |
7.30
|
194,500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 11/03/2025 |
7.30
|
675,900 | 7.30 | 7.40 | 7.20 | 0 | 2,000 | -0.0 |
| 10/03/2025 |
7.40
|
387,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/03/2025 |
7.40
|
297,100 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/03/2025 |
7.40
|
538,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/03/2025 |
7.30
|
312,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/03/2025 |
7.40
|
452,300 | 7.40 | 7.50 | 7.30 | 7,300 | 3,600 | 0.0 |
| 03/03/2025 |
7.40
|
352,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 28/02/2025 |
7.50
|
515,400 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 27/02/2025 |
7.50
|
695,800 | 7.40 | 7.70 | 7.40 | 0 | 5,000 | -0.0 |
| 26/02/2025 |
7.40
|
335,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/02/2025 |
7.60
|
505,700 | 7.60 | 7.70 | 7.40 | 9,600 | 10,000 | -0.0 |
| 24/02/2025 |
7.50
|
406,200 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 21/02/2025 |
7.60
|
423,400 | 7.70 | 7.70 | 7.40 | 5,000 | 0 | 0.0 |
| 20/02/2025 |
7.60
|
871,800 | 7.50 | 8 | 7.50 | 5,800 | 16,500 | -0.1 |
| 19/02/2025 |
7.60
|
756,400 | 7.50 | 7.70 | 7.30 | 0 | 10,000 | -0.1 |
| 18/02/2025 |
7.50
|
498,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/02/2025 |
7.40
|
332,700 | 7.40 | 7.50 | 7.30 | 3,200 | 3,600 | -0.0 |
| 14/02/2025 |
7.30
|
724,000 | 7.40 | 7.50 | 7.20 | 5,000 | 0 | 0.0 |
| 13/02/2025 |
7.40
|
401,300 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/02/2025 |
7.50
|
363,063 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 11/02/2025 |
7.50
|
967,931 | 7.20 | 7.90 | 7.20 | 16,900 | 0 | 0.1 |
| 10/02/2025 |
7.20
|
348,001 | 7.40 | 7.40 | 7.20 | 100 | 29,400 | -0.2 |
| 07/02/2025 |
7.40
|
275,078 | 7.40 | 7.50 | 7.30 | 200 | 2,700 | -0.0 |
| 06/02/2025 |
7.50
|
338,232 | 7.60 | 7.60 | 7.30 | 0 | 3,200 | -0.0 |
| 05/02/2025 |
7.50
|
364,788 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/02/2025 |
7.40
|
400,119 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |