| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1 | -14.71% | 13,605,300 | 53,200 | 0 |
5.40
7.50
5.70
|
|
2 tháng
(2026-06-01) |
-1.20 | -17.14% | 21,953,700 | 48,700 | 0 |
5.40
7.50
5.70
|
|
3 tháng
(2026-05-04) |
-0.10 | -1.69% | 32,749,700 | 18,400 | 0 |
5.40
7.50
5.70
|
|
6 tháng
(2026-02-02) |
-0.80 | -12.12% | 57,813,200 | 76,400 | 0.5 |
5.40
7.50
5.70
|
|
12 tháng
(2025-08-05) |
-7.20 | -55.38% | 195,642,700 | -276,300 | -2.6 |
5.40
13
5.70
|
|
24 tháng
(2024-08-12) |
-1 | -14.71% | 378,656,125 | -223,900 | -0.8 |
4.50
13.50
5.70
|
|
36 tháng
(2023-08-16) |
-2.70 | -31.76% | 659,278,605 | -31,400 | 0.4 |
4.50
13.50
5.70
|
|
60 tháng
(2021-08-26) |
-8.50 | -59.44% | 1,668,729,696 | -31,219 | 4.6 |
4.20
59.90
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
5.80
|
876,600 | 5.90 | 6.10 | 5.70 | 0 | 300 | -0.0 |
| 20/05/2025 |
5.90
|
844,800 | 5.90 | 6.10 | 5.90 | 5,800 | 5,800 | 0.0 |
| 19/05/2025 |
5.80
|
1,271,600 | 6.20 | 6.20 | 5.80 | 4,100 | 3,500 | 0.0 |
| 16/05/2025 |
6.20
|
775,200 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 15/05/2025 |
6.20
|
1,388,600 | 6.30 | 6.40 | 6 | 4,800 | 0 | 0 |
| 14/05/2025 |
6.30
|
1,181,400 | 6.60 | 6.70 | 5.90 | 22,400 | 30,200 | 0 |
| 13/05/2025 |
6.30
|
2,322,800 | 5.80 | 6.30 | 5.80 | 0 | 7,100 | 0 |
| 12/05/2025 |
5.80
|
1,148,600 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 09/05/2025 |
5.30
|
270,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/05/2025 |
5.30
|
272,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/05/2025 |
5.20
|
341,600 | 5.30 | 5.30 | 4.90 | 4,000 | 0 | 0 |
| 06/05/2025 |
5.30
|
225,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/05/2025 |
5.30
|
246,100 | 5.30 | 5.40 | 5.20 | 1,500 | 200 | 0 |
| 29/04/2025 |
5.20
|
167,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/04/2025 |
5.30
|
290,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/04/2025 |
5.40
|
264,000 | 5.40 | 5.40 | 5.30 | 0 | 10,000 | -0.1 |
| 24/04/2025 |
5.40
|
399,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 23/04/2025 |
5.40
|
640,300 | 5.40 | 5.50 | 5.20 | 30,500 | 0 | 0.2 |
| 22/04/2025 |
5.20
|
583,500 | 5.30 | 5.40 | 4.80 | 0 | 800 | -0.0 |
| 21/04/2025 |
5.30
|
359,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/04/2025 |
5.40
|
324,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/04/2025 |
5.40
|
121,400 | 4.80 | 5.40 | 4.80 | 800 | 0 | 0.0 |
| 16/04/2025 |
5.30
|
169,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/04/2025 |
5.40
|
419,000 | 5.60 | 5.60 | 5.30 | 500 | 0 | 0.0 |
| 14/04/2025 |
5.60
|
336,900 | 5.50 | 5.70 | 5.40 | 0 | 15,600 | -0.1 |
| 11/04/2025 |
5.30
|
994,600 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 10/04/2025 |
4.90
|
16,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/04/2025 |
4.50
|
461,000 | 4.70 | 4.90 | 4.40 | 19,700 | 0 | 0.1 |
| 08/04/2025 |
4.70
|
726,900 | 5.30 | 5.40 | 4.70 | 3,800 | 0 | 0.0 |
| 04/04/2025 |
5.20
|
872,400 | 5 | 5.30 | 4.90 | 1,000 | 7,200 | -0.0 |
| 03/04/2025 |
5.40
|
1,255,700 | 6 | 6 | 5.40 | 2,000 | 24,700 | -0.1 |
| 02/04/2025 |
6
|
402,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 01/04/2025 |
6
|
429,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 31/03/2025 |
6
|
373,000 | 6 | 6.10 | 6 | 10,000 | 0 | 0.1 |
| 28/03/2025 |
6
|
529,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 27/03/2025 |
6.20
|
240,200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 26/03/2025 |
6.10
|
324,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 25/03/2025 |
6.20
|
310,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/03/2025 |
6.20
|
410,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 21/03/2025 |
6.30
|
474,800 | 6.30 | 6.40 | 6.20 | 6,100 | 0 | 0.0 |
| 20/03/2025 |
6.20
|
621,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/03/2025 |
6.20
|
190,500 | 6.10 | 6.30 | 6.10 | 0 | 5,400 | -0.0 |
| 18/03/2025 |
6.20
|
253,000 | 6.20 | 6.30 | 6.10 | 0 | 800 | -0.0 |
| 17/03/2025 |
6.20
|
395,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 14/03/2025 |
6.20
|
440,900 | 6.20 | 6.30 | 6.10 | 1,500 | 0 | 0.0 |
| 13/03/2025 |
6.20
|
477,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/03/2025 |
6.30
|
261,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/03/2025 |
6.30
|
389,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/03/2025 |
6.40
|
373,900 | 6.30 | 6.40 | 6.20 | 3,800 | 4,200 | -0.0 |
| 07/03/2025 |
6.30
|
334,300 | 6.30 | 6.40 | 6.20 | 7,600 | 0 | 0.0 |
| 06/03/2025 |
6.30
|
563,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 05/03/2025 |
6.20
|
430,400 | 6.10 | 6.30 | 6.10 | 11,800 | 2,000 | 0.1 |
| 04/03/2025 |
6.10
|
476,300 | 6.30 | 6.30 | 6.10 | 12,200 | 6,800 | 0.0 |
| 03/03/2025 |
6.30
|
571,400 | 6.30 | 6.50 | 6.30 | 0 | 66,000 | -0.4 |
| 28/02/2025 |
6.40
|
556,900 | 6.50 | 6.60 | 6.30 | 3,000 | 0 | 0.0 |
| 27/02/2025 |
6.50
|
427,400 | 6.40 | 6.50 | 6.30 | 68,800 | 0 | 0.4 |
| 26/02/2025 |
6.40
|
908,700 | 6.60 | 6.60 | 6.40 | 0 | 89,000 | -0.6 |
| 25/02/2025 |
6.50
|
768,700 | 6.30 | 6.50 | 6.30 | 800 | 0 | 0.0 |
| 24/02/2025 |
6.30
|
430,300 | 6.30 | 6.40 | 6.20 | 6,100 | 0 | 0.0 |
| 21/02/2025 |
6.30
|
524,100 | 6.30 | 6.40 | 6.20 | 1,000 | 3,800 | -0.0 |
| 20/02/2025 |
6.40
|
717,900 | 6.30 | 6.50 | 6.30 | 2,300 | 0 | 0.0 |
| 19/02/2025 |
6.30
|
360,100 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
| 18/02/2025 |
6.30
|
411,700 | 6.30 | 6.40 | 6.20 | 10,100 | 0 | 0.1 |
| 17/02/2025 |
6.30
|
932,100 | 6.10 | 6.50 | 6.10 | 24,800 | 0 | 0.2 |
| 14/02/2025 |
6.10
|
222,000 | 6.30 | 6.30 | 6.10 | 8,100 | 1,400 | 0.0 |
| 13/02/2025 |
6.20
|
223,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
241,704 | 6.30 | 6.40 | 6.20 | 0 | 3,800 | -0.0 |
| 11/02/2025 |
6.30
|
972,355 | 6.10 | 6.50 | 6 | 8,900 | 2,900 | 0.0 |
| 10/02/2025 |
6.10
|
149,402 | 6.20 | 6.20 | 6 | 0 | 11,000 | -0.1 |
| 07/02/2025 |
6.20
|
268,320 | 6.10 | 6.20 | 6 | 300 | 0 | 0.0 |
| 06/02/2025 |
6.10
|
329,706 | 6.10 | 6.20 | 6 | 3,000 | 600 | 0.0 |
| 05/02/2025 |
6.10
|
302,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 04/02/2025 |
6
|
316,841 | 5.90 | 6.10 | 5.90 | 1,100 | 0 | 0.0 |
| 03/02/2025 |
5.90
|
137,200 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.80
|
364,208 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 23/01/2025 |
5.90
|
248,016 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 22/01/2025 |
5.90
|
342,804 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 21/01/2025 |
6.10
|
293,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 20/01/2025 |
6.10
|
249,106 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 17/01/2025 |
6.20
|
59,409 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 16/01/2025 |
6.20
|
256,002 | 6.10 | 6.30 | 6.10 | 15,200 | 0 | 0.1 |
| 15/01/2025 |
6.10
|
182,302 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
190,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
6.10
|
154,355 | 6.50 | 6.50 | 6.10 | 0 | 7,900 | -0.0 |
| 10/01/2025 |
6.10
|
176,804 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/01/2025 |
6.20
|
149,085 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2025 |
6.30
|
155,516 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 07/01/2025 |
6.30
|
273,600 | 6.20 | 6.40 | 6.20 | 0 | 100 | -0.0 |
| 06/01/2025 |
6.20
|
339,563 | 6.30 | 6.40 | 6.20 | 0 | 13,200 | -0.1 |
| 03/01/2025 |
6.30
|
422,302 | 6.50 | 6.50 | 6.30 | 2,000 | 4,400 | -0.0 |
| 02/01/2025 |
6.50
|
142,907 | 6.50 | 6.60 | 6.40 | 0 | 1,600 | -0.0 |
| 31/12/2024 |
6.50
|
306,406 | 6.50 | 6.60 | 6.40 | 0 | 100 | -0.0 |
| 30/12/2024 |
6.50
|
272,107 | 6.50 | 6.50 | 6.40 | 0 | 2,000 | -0.0 |
| 27/12/2024 |
6.50
|
416,001 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/12/2024 |
6.60
|
195,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/12/2024 |
6.70
|
1,017,432 | 6.70 | 6.80 | 6.60 | 3,200 | 2,900 | 0.0 |
| 24/12/2024 |
6.70
|
340,896 | 6.70 | 6.80 | 6.50 | 0 | 1,600 | -0.0 |
| 23/12/2024 |
6.70
|
930,313 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 20/12/2024 |
6.60
|
120,311 | 6.60 | 6.60 | 6.50 | 8,400 | 1,500 | 0.0 |
| 19/12/2024 |
6.60
|
1,064,755 | 6.60 | 6.80 | 6.40 | 15,300 | 6,700 | 0.1 |