| 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) |
-0.30 | -3.23% | 659,700 | 400 | 0 |
9
9.65
9.10
|
|
2 tháng
(2026-05-29) |
-0.60 | -6.25% | 879,600 | 3,700 | 0 |
9
9.65
9.10
|
|
3 tháng
(2026-04-29) |
-0.15 | -1.64% | 1,530,200 | 4,400 | 0 |
9
9.78
9.10
|
|
6 tháng
(2026-01-29) |
-0.80 | -8.16% | 5,351,400 | 4,400 | 0 |
8.93
10.85
9.10
|
|
12 tháng
(2025-08-04) |
-0.45 | -4.76% | 21,590,700 | 3,900 | -0.0 |
8.89
12.70
9.10
|
|
24 tháng
(2024-08-07) |
3.22 | 55.71% | 36,548,000 | 3,900 | -0.0 |
5.60
12.70
9.10
|
|
36 tháng
(2023-08-14) |
1.52 | 20.29% | 66,766,500 | 3,874 | -0.0 |
5.51
12.70
9.10
|
|
60 tháng
(2021-08-23) |
0.30 | 3.50% | 210,420,000 | 10,229 | -2.1 |
5.38
21.74
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
6.80
|
18,400 | 6.87 | 6.88 | 6.75 | 0 | 0 | 0 |
| 15/05/2025 |
6.86
|
17,700 | 6.80 | 6.86 | 6.70 | 0 | 0 | 0 |
| 14/05/2025 |
6.86
|
119,500 | 6.86 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/05/2025 |
6.86
|
197,600 | 6.82 | 6.86 | 6.80 | 0 | 0 | 0 |
| 12/05/2025 |
6.80
|
81,800 | 6.63 | 6.80 | 6.63 | 0 | 0 | 0 |
| 09/05/2025 |
6.68
|
46,100 | 6.52 | 6.68 | 6.52 | 0 | 0 | 0 |
| 08/05/2025 |
6.60
|
63,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 07/05/2025 |
6.50
|
71,600 | 6.52 | 6.70 | 6.42 | 0 | 0 | 0 |
| 06/05/2025 |
6.52
|
47,100 | 6.51 | 6.79 | 6.50 | 0 | 0 | 0 |
| 05/05/2025 |
6.81
|
900 | 6.98 | 6.98 | 6.81 | 0 | 0 | 0 |
| 29/04/2025 |
6.68
|
43,200 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 |
| 28/04/2025 |
6.37
|
30,300 | 6.40 | 6.50 | 6.37 | 0 | 0 | 0 |
| 25/04/2025 |
6.40
|
73,900 | 6.43 | 6.43 | 6.18 | 0 | 0 | 0 |
| 24/04/2025 |
6.20
|
22,100 | 6.18 | 6.20 | 6.17 | 0 | 0 | 0 |
| 23/04/2025 |
6.18
|
7,000 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 |
| 22/04/2025 |
6
|
74,200 | 6 | 6.15 | 5.96 | 0 | 0 | 0 |
| 21/04/2025 |
6.10
|
21,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/04/2025 |
6.10
|
21,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6
|
28,400 | 6 | 6.35 | 5.94 | 0 | 0 | 0 |
| 16/04/2025 |
5.94
|
32,900 | 5.99 | 6 | 5.91 | 0 | 0 | 0 |
| 15/04/2025 |
5.99
|
24,100 | 6 | 6 | 5.92 | 0 | 0 | 0 |
| 14/04/2025 |
6
|
5,300 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
| 11/04/2025 |
5.99
|
49,700 | 5.99 | 6.02 | 5.99 | 0 | 0 | 0 |
| 10/04/2025 |
5.99
|
3,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/04/2025 |
5.60
|
75,500 | 5.94 | 5.94 | 5.57 | 0 | 0 | 0 |
| 08/04/2025 |
5.94
|
102,600 | 6.20 | 6.38 | 5.94 | 0 | 0 | 0 |
| 04/04/2025 |
6.38
|
90,600 | 6.19 | 6.40 | 6.05 | 0 | 0 | 0 |
| 03/04/2025 |
6.50
|
21,300 | 6.78 | 6.78 | 6.20 | 0 | 0 | 0 |
| 02/04/2025 |
6.61
|
59,800 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 |
| 01/04/2025 |
6.80
|
1,900 | 6.75 | 6.80 | 6.75 | 0 | 0 | 0 |
| 31/03/2025 |
6.75
|
1,100 | 6.90 | 6.90 | 6.71 | 0 | 0 | 0 |
| 28/03/2025 |
6.75
|
23,700 | 6.85 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/03/2025 |
6.95
|
18,400 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 |
| 26/03/2025 |
6.94
|
35,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/03/2025 |
7
|
30,600 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
| 24/03/2025 |
6.95
|
15,100 | 6.95 | 6.96 | 6.93 | 0 | 0 | 0 |
| 21/03/2025 |
6.95
|
40,500 | 6.85 | 7.20 | 6.85 | 0 | 0 | 0 |
| 20/03/2025 |
6.90
|
83,700 | 7 | 7.03 | 6.90 | 0 | 0 | 0 |
| 19/03/2025 |
7.03
|
90,100 | 7.28 | 7.28 | 7 | 0 | 0 | 0 |
| 18/03/2025 |
7.29
|
113,200 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/03/2025 |
7.50
|
105,500 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/03/2025 |
7.60
|
61,100 | 7.60 | 7.65 | 7.53 | 0 | 0 | 0 |
| 13/03/2025 |
7.60
|
139,500 | 7.69 | 7.70 | 7.52 | 0 | 0 | 0 |
| 12/03/2025 |
7.69
|
27,500 | 7.60 | 7.70 | 7.59 | 0 | 0 | 0 |
| 11/03/2025 |
7.60
|
129,600 | 7.55 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/03/2025 |
7.70
|
112,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 07/03/2025 |
7.80
|
170,400 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.60
|
54,100 | 7.60 | 7.66 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
7.60
|
96,500 | 7.51 | 7.65 | 7.51 | 0 | 0 | 0 |
| 04/03/2025 |
7.51
|
81,300 | 7.50 | 7.57 | 7.45 | 0 | 0 | 0 |
| 03/03/2025 |
7.50
|
71,200 | 7.45 | 7.53 | 7.40 | 0 | 0 | 0 |
| 28/02/2025 |
7.43
|
97,300 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 27/02/2025 |
7.40
|
203,700 | 7.30 | 7.55 | 7.30 | 0 | 0 | 0 |
| 26/02/2025 |
7.29
|
132,700 | 7.16 | 7.32 | 7.16 | 0 | 0 | 0 |
| 25/02/2025 |
7.16
|
96,300 | 7.02 | 7.16 | 7.02 | 0 | 0 | 0 |
| 24/02/2025 |
7.02
|
82,800 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 |
| 21/02/2025 |
7.02
|
45,000 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 |
| 20/02/2025 |
7.02
|
111,200 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
| 19/02/2025 |
6.95
|
51,100 | 6.95 | 6.97 | 6.87 | 0 | 0 | 0 |
| 18/02/2025 |
6.95
|
127,000 | 6.82 | 6.95 | 6.82 | 0 | 0 | 0 |
| 17/02/2025 |
6.82
|
22,800 | 6.85 | 6.87 | 6.81 | 0 | 0 | 0 |
| 14/02/2025 |
6.85
|
65,700 | 6.89 | 6.92 | 6.83 | 0 | 0 | 0 |
| 13/02/2025 |
6.89
|
7,300 | 6.91 | 6.93 | 6.86 | 0 | 0 | 0 |
| 12/02/2025 |
6.91
|
47,100 | 6.80 | 6.95 | 6.80 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
71,400 | 6.75 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/02/2025 |
6.75
|
115,500 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
| 07/02/2025 |
6.77
|
114,600 | 6.75 | 6.77 | 6.67 | 0 | 0 | 0 |
| 06/02/2025 |
6.75
|
95,100 | 6.63 | 6.75 | 6.62 | 0 | 0 | 0 |
| 05/02/2025 |
6.62
|
24,800 | 7 | 7 | 6.59 | 0 | 0 | 0 |
| 04/02/2025 |
6.60
|
82,300 | 6.52 | 6.63 | 6.48 | 0 | 0 | 0 |
| 03/02/2025 |
6.52
|
91,300 | 6.55 | 6.58 | 6.36 | 0 | 0 | 0 |
| 24/01/2025 |
6.46
|
209,100 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
| 23/01/2025 |
6.21
|
73,300 | 6.13 | 6.24 | 6.13 | 0 | 0 | 0 |
| 22/01/2025 |
6.13
|
68,500 | 6.08 | 6.17 | 6.08 | 0 | 0 | 0 |
| 21/01/2025 |
6.08
|
190,900 | 6.07 | 6.12 | 6.07 | 0 | 0 | 0 |
| 20/01/2025 |
6.07
|
46,800 | 6 | 6.08 | 6 | 0 | 0 | 0 |
| 17/01/2025 |
6
|
53,800 | 5.97 | 6 | 5.94 | 0 | 0 | 0 |
| 16/01/2025 |
5.90
|
16,700 | 5.90 | 5.98 | 5.90 | 0 | 0 | 0 |
| 15/01/2025 |
5.90
|
16,400 | 5.91 | 5.96 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.81
|
13,600 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
| 13/01/2025 |
5.84
|
6,200 | 5.76 | 5.85 | 5.66 | 0 | 0 | 0 |
| 10/01/2025 |
5.76
|
96,100 | 5.80 | 5.84 | 5.75 | 0 | 0 | 0 |
| 09/01/2025 |
5.80
|
65,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 08/01/2025 |
5.91
|
58,200 | 5.90 | 5.94 | 5.75 | 0 | 0 | 0 |
| 07/01/2025 |
5.97
|
52,900 | 6.01 | 6.01 | 5.58 | 0 | 0 | 0 |
| 06/01/2025 |
6
|
27,400 | 6.01 | 6.02 | 5.90 | 0 | 0 | 0 |
| 03/01/2025 |
6.02
|
2,000 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 02/01/2025 |
5.99
|
2,100 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 31/12/2024 |
6
|
111,400 | 6 | 6.09 | 5.90 | 0 | 0 | 0 |
| 30/12/2024 |
6
|
185,300 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 27/12/2024 |
6.10
|
64,500 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 |
| 26/12/2024 |
6.10
|
5,800 | 6.12 | 6.12 | 6.09 | 0 | 0 | 0 |
| 25/12/2024 |
6.12
|
13,100 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 |
| 24/12/2024 |
6.10
|
39,100 | 6.05 | 6.10 | 6.04 | 0 | 0 | 0 |
| 23/12/2024 |
6.05
|
64,400 | 6.02 | 6.10 | 6 | 0 | 0 | 0 |
| 20/12/2024 |
6.03
|
61,100 | 5.97 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/12/2024 |
6.03
|
48,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 18/12/2024 |
6.05
|
34,000 | 6.07 | 6.38 | 6.05 | 0 | 0 | 0 |
| 17/12/2024 |
6.07
|
10,800 | 6 | 6.07 | 6 | 0 | 0 | 0 |
| 16/12/2024 |
6.07
|
19,000 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 |