| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.76 | -12.84% | 4,887,300 | -849,200 | -4.7 |
5.09
6.38
5.22
|
|
2 tháng
(2026-07-20) |
-0.79 | -13.28% | 13,342,600 | -902,300 | -5.0 |
5.09
6.38
5.22
|
|
3 tháng
(2026-06-22) |
-0.69 | -11.79% | 22,006,500 | -787,100 | -4.3 |
5.09
6.38
5.22
|
|
6 tháng
(2026-03-23) |
-0.14 | -2.64% | 46,435,300 | -863,200 | -4.7 |
5.09
6.40
5.22
|
|
12 tháng
(2025-09-23) |
-2.69 | -34.23% | 126,904,400 | -2,552,900 | -16.0 |
5.09
8.48
5.22
|
|
24 tháng
(2024-09-30) |
-3.32 | -39.16% | 387,421,900 | -23,350 | -5.4 |
4.63
8.52
5.22
|
|
36 tháng
(2023-10-04) |
-3.27 | -38.79% | 1,014,658,300 | 9,404,595 | 103.6 |
4.21
11.03
5.22
|
|
60 tháng
(2021-10-14) |
-4.22 | -45% | 3,256,571,500 | 12,040,020 | 152.4 |
4.21
19
5.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.56
|
1,688,600 | 7.62 | 7.65 | 7.55 | 9,700 | 222,900 | -1.8 |
| 24/07/2025 |
7.58
|
2,187,500 | 7.53 | 7.64 | 7.50 | 143,400 | 85,000 | 0.5 |
| 23/07/2025 |
7.40
|
1,328,100 | 7.44 | 7.50 | 7.36 | 124,700 | 155,400 | -0.2 |
| 22/07/2025 |
7.44
|
1,635,800 | 7.30 | 7.45 | 7.30 | 467,800 | 54,000 | 3.4 |
| 21/07/2025 |
7.33
|
1,706,500 | 7.41 | 7.53 | 7.33 | 108,800 | 93,500 | 0.1 |
| 18/07/2025 |
7.43
|
1,987,800 | 7.51 | 7.55 | 7.36 | 112,100 | 139,200 | -0.2 |
| 17/07/2025 |
7.47
|
2,915,700 | 7.36 | 7.55 | 7.36 | 236,200 | 74,800 | 1.3 |
| 16/07/2025 |
7.34
|
1,535,200 | 7.18 | 7.36 | 7.12 | 134,200 | 97,300 | 0.3 |
| 15/07/2025 |
7.19
|
3,416,400 | 7.24 | 7.39 | 7.18 | 114,000 | 93,500 | 0.2 |
| 14/07/2025 |
7.17
|
2,177,400 | 7.14 | 7.25 | 7.09 | 49,300 | 129,400 | -0.6 |
| 11/07/2025 |
7.13
|
2,479,600 | 7.05 | 7.17 | 7.03 | 232,100 | 83,200 | 1.2 |
| 10/07/2025 |
7.02
|
2,133,500 | 6.95 | 7.05 | 6.91 | 149,600 | 163,500 | -0.1 |
| 09/07/2025 |
6.90
|
1,436,500 | 6.91 | 6.95 | 6.86 | 100,500 | 46,200 | 0.4 |
| 08/07/2025 |
6.90
|
1,810,700 | 6.89 | 6.93 | 6.80 | 13,500 | 65,500 | -0.4 |
| 07/07/2025 |
6.81
|
1,331,300 | 6.78 | 6.84 | 6.74 | 0 | 167,700 | -1.3 |
| 04/07/2025 |
6.73
|
1,116,900 | 6.83 | 6.85 | 6.70 | 0 | 4,200 | -0.0 |
| 03/07/2025 |
6.77
|
1,852,900 | 6.91 | 6.95 | 6.73 | 17,300 | 55,300 | -0.3 |
| 02/07/2025 |
6.98
|
3,420,500 | 6.69 | 7.04 | 6.67 | 441,700 | 46,600 | 3.0 |
| 01/07/2025 |
6.66
|
1,105,200 | 6.90 | 6.90 | 6.66 | 4,200 | 71,900 | -0.5 |
| 30/06/2025 |
6.79
|
1,214,500 | 6.67 | 6.86 | 6.67 | 52,800 | 5,000 | 0.4 |
| 27/06/2025 |
6.67
|
1,341,700 | 6.59 | 6.92 | 6.55 | 12,400 | 53,700 | -0.3 |
| 26/06/2025 |
6.59
|
999,700 | 6.57 | 6.66 | 6.52 | 71,900 | 67,100 | 0.0 |
| 25/06/2025 |
6.56
|
614,900 | 6.60 | 6.60 | 6.54 | 0 | 45,500 | -0.3 |
| 24/06/2025 |
6.55
|
1,263,900 | 6.55 | 6.65 | 6.53 | 0 | 46,700 | -0.3 |
| 23/06/2025 |
6.52
|
438,000 | 6.62 | 6.62 | 6.50 | 0 | 123,600 | -0.9 |
| 20/06/2025 |
6.67
|
1,574,200 | 6.43 | 6.72 | 6.40 | 83,900 | 123,500 | -0.3 |
| 19/06/2025 |
6.43
|
440,700 | 6.46 | 6.46 | 6.38 | 5,000 | 121,100 | -0.8 |
| 18/06/2025 |
6.47
|
1,044,400 | 6.52 | 6.54 | 6.45 | 24,500 | 60,400 | -0.3 |
| 17/06/2025 |
6.49
|
381,000 | 6.54 | 6.55 | 6.48 | 80,500 | 3,800 | 0.5 |
| 16/06/2025 |
6.49
|
465,300 | 6.37 | 6.50 | 6.37 | 96,900 | 700 | 0.7 |
| 13/06/2025 |
6.39
|
748,400 | 6.45 | 6.48 | 6.35 | 4,000 | 177,200 | -1.2 |
| 12/06/2025 |
6.48
|
514,600 | 6.45 | 6.49 | 6.43 | 98,400 | 16,500 | 0.6 |
| 11/06/2025 |
6.39
|
574,900 | 6.45 | 6.45 | 6.36 | 0 | 21,200 | -0.1 |
| 10/06/2025 |
6.43
|
683,100 | 6.44 | 6.50 | 6.43 | 1,500 | 0 | -0.4 |
| 09/06/2025 |
6.46
|
799,600 | 6.65 | 6.65 | 6.45 | 0 | 0 | -1.2 |
| 06/06/2025 |
6.65
|
728,800 | 6.77 | 6.77 | 6.65 | 0 | 0 | -1.5 |
| 05/06/2025 |
6.77
|
1,012,600 | 6.71 | 6.81 | 6.70 | 94,200 | 0 | 0.6 |
| 04/06/2025 |
6.69
|
897,700 | 6.67 | 6.72 | 6.65 | 81,900 | 0 | 0.5 |
| 03/06/2025 |
6.67
|
805,900 | 6.75 | 6.75 | 6.64 | 2,700 | 0 | -0.3 |
| 02/06/2025 |
6.65
|
655,000 | 6.62 | 6.65 | 6.56 | 42,500 | 0 | 0.2 |
| 30/05/2025 |
6.61
|
837,300 | 6.74 | 6.74 | 6.55 | 56,200 | 0 | 0.0 |
| 29/05/2025 |
6.75
|
398,500 | 6.79 | 6.85 | 6.74 | 39,200 | 0 | 0.1 |
| 28/05/2025 |
6.77
|
1,032,400 | 6.86 | 6.90 | 6.77 | 24,700 | 0 | -0.4 |
| 27/05/2025 |
6.85
|
1,558,400 | 6.86 | 6.89 | 6.81 | 0 | 183,600 | -1.4 |
| 26/05/2025 |
6.77
|
2,449,600 | 6.35 | 6.77 | 6.23 | 246,100 | 0 | 0.6 |
| 23/05/2025 |
6.34
|
781,000 | 6.38 | 6.41 | 6.31 | 0 | 149,300 | -1.0 |
| 22/05/2025 |
6.37
|
469,900 | 6.38 | 6.45 | 6.37 | 5,000 | 0 | -0.1 |
| 21/05/2025 |
6.42
|
478,200 | 6.45 | 6.48 | 6.38 | 12,100 | 0 | -0.2 |
| 20/05/2025 |
6.45
|
655,800 | 6.43 | 6.50 | 6.39 | 37,900 | 0 | 0.0 |
| 19/05/2025 |
6.42
|
583,100 | 6.38 | 6.47 | 6.38 | 43,000 | 0 | 0.1 |
| 16/05/2025 |
6.47
|
450,100 | 6.49 | 6.55 | 6.47 | 8,500 | 0 | -0.1 |
| 15/05/2025 |
6.55
|
681,800 | 6.50 | 6.55 | 6.44 | 118,250 | 0 | 0.6 |
| 14/05/2025 |
6.49
|
807,500 | 6.45 | 6.53 | 6.45 | 249,800 | 7,200 | 1.7 |
| 13/05/2025 |
6.50
|
1,384,200 | 6.27 | 6.56 | 6.26 | 318,300 | 81,000 | 1.7 |
| 12/05/2025 |
6.23
|
490,700 | 6.25 | 6.27 | 6.22 | 140,000 | 110,200 | 0.2 |
| 09/05/2025 |
6.23
|
253,300 | 6.32 | 6.32 | 6.23 | 24,100 | 4,900 | 0.1 |
| 08/05/2025 |
6.22
|
563,900 | 6.27 | 6.27 | 6.21 | 54,100 | 235,100 | -1.2 |
| 07/05/2025 |
6.21
|
454,500 | 6.20 | 6.27 | 6.20 | 48,100 | 23,700 | 0.2 |
| 06/05/2025 |
6.20
|
1,230,400 | 6.11 | 6.25 | 6.11 | 94,600 | 17,400 | 0.5 |
| 05/05/2025 |
6.11
|
402,100 | 6.25 | 6.25 | 6.06 | 29,900 | 0 | 0.1 |
| 02/05/2025 |
7.36
|
687,000 | 7.34 | 7.40 | 7.31 | 41,800 | 20,100 | 0.2 |
| 01/05/2025 |
7.78
|
367,900 | 7.88 | 7.89 | 7.75 | 0 | 2,200 | -0.0 |
| 30/04/2025 |
4.63
|
244,800 | 4.69 | 4.72 | 4.57 | 0 | 23,200 | -0.1 |
| 29/04/2025 |
6.09
|
196,500 | 6.13 | 6.13 | 6.08 | 32,800 | 400 | 0.2 |
| 28/04/2025 |
6.09
|
349,200 | 6.18 | 6.18 | 6.07 | 24,700 | 31,500 | -0.0 |
| 25/04/2025 |
6.15
|
875,200 | 6.01 | 6.16 | 6 | 143,800 | 16,500 | 0.9 |
| 24/04/2025 |
6
|
1,179,700 | 5.75 | 6.03 | 5.75 | 286,900 | 3,400 | 1.8 |
| 23/04/2025 |
5.73
|
557,800 | 5.79 | 5.79 | 5.62 | 140,000 | 40,500 | 0.6 |
| 22/04/2025 |
5.59
|
1,206,100 | 5.82 | 5.82 | 5.42 | 93,300 | 207,300 | -0.7 |
| 21/04/2025 |
5.82
|
485,500 | 5.91 | 5.97 | 5.74 | 82,400 | 20,200 | 0.4 |
| 18/04/2025 |
5.90
|
633,000 | 5.85 | 5.95 | 5.83 | 149,100 | 8,300 | 0.9 |
| 17/04/2025 |
5.76
|
529,800 | 5.80 | 5.82 | 5.47 | 172,100 | 5,700 | 1.0 |
| 16/04/2025 |
5.82
|
583,500 | 5.92 | 5.99 | 5.80 | 10,400 | 146,800 | -0.9 |
| 15/04/2025 |
5.95
|
610,200 | 6.01 | 6.12 | 5.95 | 45,500 | 0 | 0.3 |
| 14/04/2025 |
6.10
|
797,100 | 6.08 | 6.14 | 6.02 | 36,500 | 59,900 | -0.2 |
| 11/04/2025 |
6.12
|
2,045,900 | 6.09 | 6.12 | 5.73 | 146,800 | 92,300 | 0.3 |
| 10/04/2025 |
5.73
|
440,500 | 5.73 | 5.73 | 5.73 | 0 | 1,000 | -0.0 |
| 09/04/2025 |
5.35
|
2,581,400 | 5.35 | 5.62 | 5.35 | 121,600 | 46,800 | 0.4 |
| 08/04/2025 |
5.75
|
2,411,200 | 5.82 | 5.84 | 5.75 | 130,900 | 4,400 | 0.8 |
| 07/04/2025 |
6.73
|
1,116,900 | 6.83 | 6.85 | 6.70 | 0 | 4,200 | -0.0 |
| 04/04/2025 |
6.18
|
2,793,200 | 6.18 | 6.27 | 6.18 | 4,500 | 3,500 | 0.0 |
| 03/04/2025 |
6.65
|
1,307,700 | 6.96 | 6.96 | 6.65 | 38,900 | 11,100 | 0.2 |
| 02/04/2025 |
7.15
|
474,300 | 7.20 | 7.21 | 7.14 | 300 | 4,300 | -0.0 |
| 01/04/2025 |
7.15
|
385,200 | 7.11 | 7.18 | 7.11 | 3,500 | 600 | 0.0 |
| 31/03/2025 |
7.10
|
1,008,500 | 7.18 | 7.21 | 7.10 | 300 | 18,400 | -0.1 |
| 28/03/2025 |
7.21
|
524,700 | 7.27 | 7.32 | 7.21 | 300 | 8,200 | -0.1 |
| 27/03/2025 |
7.29
|
1,233,100 | 7.26 | 7.29 | 7.18 | 0 | 3,500 | -0.0 |
| 26/03/2025 |
7.23
|
801,700 | 7.32 | 7.38 | 7.23 | 4,700 | 4,800 | -0.0 |
| 25/03/2025 |
7.30
|
626,500 | 7.32 | 7.36 | 7.30 | 0 | 0 | 0 |
| 24/03/2025 |
7.32
|
602,600 | 7.33 | 7.35 | 7.30 | 0 | 16,300 | -0.1 |
| 21/03/2025 |
7.33
|
592,700 | 7.39 | 7.39 | 7.31 | 0 | 2,500 | -0.0 |
| 20/03/2025 |
7.34
|
762,800 | 7.40 | 7.45 | 7.34 | 0 | 78,800 | -0.6 |
| 19/03/2025 |
7.40
|
780,000 | 7.38 | 7.51 | 7.36 | 30,200 | 24,600 | 0.0 |
| 18/03/2025 |
7.40
|
673,600 | 7.38 | 7.45 | 7.36 | 1,600 | 2,100 | -0.0 |
| 17/03/2025 |
7.36
|
808,500 | 7.30 | 7.37 | 7.29 | 37,600 | 600 | 0.3 |
| 14/03/2025 |
7.31
|
648,600 | 7.32 | 7.35 | 7.30 | 10,000 | 3,100 | 0.1 |
| 13/03/2025 |
7.34
|
659,000 | 7.36 | 7.40 | 7.32 | 0 | 15,200 | -0.1 |
| 12/03/2025 |
7.36
|
928,100 | 7.40 | 7.43 | 7.35 | 12,400 | 46,600 | -0.3 |
| 11/03/2025 |
7.36
|
826,600 | 7.36 | 7.36 | 7.28 | 900 | 13,200 | -0.1 |
| 10/03/2025 |
7.38
|
1,255,500 | 7.45 | 7.45 | 7.37 | 15,000 | 19,100 | -0.0 |