| 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) |
-0.52 | -12.90% | 1,059,500 | 0 | 0 |
3.51
4.29
3.53
|
|
2 tháng
(2026-05-29) |
-0.40 | -10.21% | 3,000,000 | 7,300 | 0 |
3.51
4.29
3.53
|
|
3 tháng
(2026-04-29) |
-1 | -22.16% | 5,668,700 | 900 | 0 |
3.51
4.52
3.53
|
|
6 tháng
(2026-01-29) |
-1.73 | -32.97% | 11,971,700 | -7,600 | -0.1 |
3.51
5.45
3.53
|
|
12 tháng
(2025-08-04) |
-3.16 | -47.40% | 45,729,200 | -232,100 | -1.6 |
3.51
7.11
3.53
|
|
24 tháng
(2024-08-07) |
-3.84 | -52.24% | 143,552,600 | 151,221 | 2.3 |
3.51
8.57
3.53
|
|
36 tháng
(2023-08-14) |
-2.92 | -45.43% | 266,873,300 | 201,321 | 2.7 |
3.51
9.92
3.53
|
|
60 tháng
(2021-08-23) |
-4.62 | -56.80% | 489,125,600 | 120,678 | -1.0 |
3.24
13.76
3.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
6.43
|
477,800 | 6.64 | 6.64 | 6.39 | 0 | 83,700 | 0 |
| 15/05/2025 |
6.38
|
418,400 | 5.97 | 6.38 | 5.92 | 900 | 5,400 | 0 |
| 14/05/2025 |
5.97
|
239,700 | 5.97 | 6 | 5.91 | 6,600 | 600 | 0 |
| 13/05/2025 |
5.95
|
154,000 | 5.99 | 5.99 | 5.87 | 700 | 200 | 0 |
| 12/05/2025 |
5.89
|
230,500 | 5.91 | 5.91 | 5.82 | 0 | 5,700 | 0 |
| 09/05/2025 |
5.91
|
372,200 | 5.92 | 6.02 | 5.90 | 1,700 | 0 | 0 |
| 08/05/2025 |
5.90
|
298,300 | 5.75 | 5.92 | 5.75 | 11,300 | 0 | 0 |
| 07/05/2025 |
5.72
|
202,900 | 5.65 | 5.76 | 5.65 | 4,700 | 200 | 0 |
| 06/05/2025 |
5.68
|
248,300 | 5.63 | 5.73 | 5.63 | 10,000 | 0 | 0 |
| 05/05/2025 |
5.63
|
185,400 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 29/04/2025 |
5.59
|
225,100 | 5.63 | 5.64 | 5.58 | 8,900 | 0 | 0.1 |
| 28/04/2025 |
5.64
|
139,100 | 5.69 | 5.69 | 5.62 | 3,600 | 0 | 0.0 |
| 25/04/2025 |
5.70
|
65,000 | 5.70 | 5.76 | 5.65 | 1,600 | 0 | 0.0 |
| 24/04/2025 |
5.70
|
162,400 | 5.68 | 5.70 | 5.59 | 39,000 | 0 | 0.2 |
| 23/04/2025 |
5.59
|
201,400 | 5.53 | 5.65 | 5.44 | 27,300 | 3,600 | 0.1 |
| 22/04/2025 |
5.51
|
319,000 | 5.65 | 5.68 | 5.33 | 0 | 11,000 | -0.1 |
| 21/04/2025 |
5.73
|
118,500 | 5.78 | 5.82 | 5.71 | 0 | 11,300 | -0.1 |
| 18/04/2025 |
5.76
|
137,600 | 5.89 | 5.89 | 5.73 | 25,500 | 600 | 0.2 |
| 17/04/2025 |
5.68
|
109,300 | 5.71 | 5.71 | 5.59 | 300 | 6,300 | -0.0 |
| 16/04/2025 |
5.59
|
219,500 | 5.77 | 5.77 | 5.59 | 5,900 | 17,400 | -0.1 |
| 15/04/2025 |
5.75
|
331,200 | 5.71 | 5.80 | 5.67 | 22,600 | 31,600 | -0.1 |
| 14/04/2025 |
5.74
|
196,200 | 5.82 | 5.82 | 5.70 | 19,100 | 2,200 | 0.1 |
| 11/04/2025 |
5.74
|
1,108,400 | 5.73 | 5.79 | 5.53 | 19,000 | 17,300 | 0.0 |
| 10/04/2025 |
5.53
|
205,100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 09/04/2025 |
5.17
|
919,900 | 5.17 | 5.55 | 5.17 | 53,800 | 100 | 0.3 |
| 08/04/2025 |
5.55
|
550,000 | 5.64 | 5.88 | 5.55 | 16,500 | 18,800 | -0.0 |
| 04/04/2025 |
5.96
|
1,323,700 | 5.96 | 6.35 | 5.96 | 13,100 | 9,000 | 0.0 |
| 03/04/2025 |
6.41
|
469,300 | 6.62 | 6.82 | 6.41 | 0 | 300 | -0.0 |
| 02/04/2025 |
6.88
|
165,500 | 6.86 | 7.01 | 6.86 | 11,000 | 0 | 0.1 |
| 01/04/2025 |
6.86
|
241,300 | 6.85 | 6.91 | 6.83 | 11,300 | 700 | 0.1 |
| 31/03/2025 |
6.83
|
353,000 | 6.96 | 6.96 | 6.83 | 100 | 25,200 | -0.2 |
| 28/03/2025 |
6.95
|
277,200 | 7.03 | 7.03 | 6.92 | 0 | 10,900 | -0.1 |
| 27/03/2025 |
7.03
|
257,100 | 7.14 | 7.15 | 7 | 0 | 45,800 | -0.4 |
| 26/03/2025 |
7.16
|
248,500 | 7.23 | 7.27 | 7.13 | 3,800 | 52,879 | -0.4 |
| 25/03/2025 |
7.23
|
748,300 | 7 | 7.27 | 6.96 | 0 | 0 | 0 |
| 24/03/2025 |
6.99
|
463,100 | 7 | 7.07 | 6.91 | 14,700 | 141,700 | -1.0 |
| 21/03/2025 |
6.95
|
122,700 | 6.99 | 7.08 | 6.94 | 0 | 0 | 0 |
| 20/03/2025 |
6.99
|
461,000 | 7.09 | 7.09 | 6.95 | 8,100 | 1,200 | 0.1 |
| 19/03/2025 |
7.09
|
351,100 | 7.18 | 7.18 | 6.95 | 5,100 | 87,285 | -0.6 |
| 18/03/2025 |
7.18
|
220,200 | 7.10 | 7.25 | 7.09 | 13,600 | 1,200 | 0.1 |
| 17/03/2025 |
7.10
|
571,500 | 7.32 | 7.32 | 7.05 | 300 | 0 | 0.0 |
| 14/03/2025 |
7.26
|
329,200 | 7.23 | 7.27 | 7.18 | 0 | 0 | 0 |
| 13/03/2025 |
7.27
|
425,700 | 7.35 | 7.35 | 7.23 | 1,700 | 0 | 0.0 |
| 12/03/2025 |
7.35
|
286,200 | 7.30 | 7.40 | 7.27 | 0 | 700 | -0.0 |
| 11/03/2025 |
7.30
|
376,900 | 7.19 | 7.35 | 7.19 | 0 | 400 | -0.0 |
| 10/03/2025 |
7.40
|
193,600 | 7.41 | 7.45 | 7.38 | 0 | 2,000 | -0.0 |
| 07/03/2025 |
7.40
|
159,700 | 7.47 | 7.47 | 7.39 | 0 | 2,700 | -0.0 |
| 06/03/2025 |
7.39
|
220,400 | 7.36 | 7.43 | 7.35 | 0 | 7,400 | -0.1 |
| 05/03/2025 |
7.36
|
299,500 | 7.56 | 7.56 | 7.36 | 0 | 22,900 | -0.2 |
| 04/03/2025 |
7.54
|
452,600 | 7.54 | 7.54 | 7.40 | 1,000 | 15,300 | -0.1 |
| 03/03/2025 |
7.55
|
344,700 | 7.55 | 7.63 | 7.51 | 2,200 | 8,500 | -0.1 |
| 28/02/2025 |
7.59
|
289,900 | 7.55 | 7.67 | 7.55 | 0 | 16,500 | -0.1 |
| 27/02/2025 |
7.59
|
473,200 | 7.43 | 7.71 | 7.42 | 23,800 | 12,200 | 0.1 |
| 26/02/2025 |
7.43
|
240,900 | 7.51 | 7.51 | 7.41 | 0 | 300 | -0.0 |
| 25/02/2025 |
7.45
|
298,000 | 7.41 | 7.50 | 7.40 | 0 | 1,900 | -0.0 |
| 24/02/2025 |
7.39
|
240,800 | 7.50 | 7.51 | 7.39 | 11,900 | 21,500 | -0.1 |
| 21/02/2025 |
7.50
|
251,700 | 7.48 | 7.54 | 7.44 | 1,000 | 5,800 | -0.0 |
| 20/02/2025 |
7.50
|
287,600 | 7.60 | 7.68 | 7.50 | 100 | 19,900 | -0.2 |
| 19/02/2025 |
7.60
|
620,800 | 7.38 | 7.68 | 7.38 | 48,100 | 0 | 0.4 |
| 18/02/2025 |
7.36
|
465,000 | 7.35 | 7.45 | 7.35 | 16,300 | 0 | 0.1 |
| 17/02/2025 |
7.34
|
323,100 | 7.35 | 7.41 | 7.33 | 37,300 | 0 | 0.3 |
| 14/02/2025 |
7.35
|
193,100 | 7.37 | 7.41 | 7.34 | 6,100 | 0 | 0.0 |
| 13/02/2025 |
7.37
|
351,600 | 7.43 | 7.43 | 7.33 | 0 | 8,400 | -0.1 |
| 12/02/2025 |
7.38
|
155,100 | 7.52 | 7.52 | 7.35 | 12,200 | 9,500 | 0.0 |
| 11/02/2025 |
7.42
|
202,800 | 7.55 | 7.55 | 7.34 | 0 | 4,700 | -0.0 |
| 10/02/2025 |
7.35
|
404,500 | 7.54 | 7.54 | 7.35 | 12,100 | 36,600 | -0.2 |
| 07/02/2025 |
7.55
|
317,900 | 7.63 | 7.65 | 7.55 | 14,800 | 11,200 | 0.0 |
| 06/02/2025 |
7.61
|
249,800 | 7.72 | 7.72 | 7.51 | 43,200 | 10,100 | 0.3 |
| 05/02/2025 |
7.53
|
335,800 | 7.42 | 7.56 | 7.42 | 26,700 | 0 | 0.2 |
| 04/02/2025 |
7.41
|
180,100 | 7.54 | 7.54 | 7.38 | 2,200 | 11,800 | -0.1 |
| 03/02/2025 |
7.33
|
144,300 | 7.38 | 7.41 | 7.33 | 23,800 | 3,900 | 0.2 |
| 24/01/2025 |
7.33
|
357,800 | 7.36 | 7.41 | 7.31 | 22,000 | 64,600 | -0.3 |
| 23/01/2025 |
7.32
|
308,700 | 7.36 | 7.38 | 7.19 | 6,600 | 45,900 | -0.3 |
| 22/01/2025 |
7.30
|
222,100 | 7.53 | 7.53 | 7.30 | 2,000 | 26,800 | -0.2 |
| 21/01/2025 |
7.39
|
246,500 | 7.45 | 7.59 | 7.39 | 39,785 | 35,000 | 0.0 |
| 20/01/2025 |
7.59
|
693,700 | 7.29 | 7.63 | 7.27 | 186,200 | 0 | 1.5 |
| 17/01/2025 |
7.41
|
266,700 | 7.40 | 7.53 | 7.36 | 7,500 | 0 | 0.1 |
| 16/01/2025 |
7.46
|
263,500 | 7.52 | 7.61 | 7.44 | 8,400 | 300 | 0.1 |
| 15/01/2025 |
7.51
|
85,300 | 7.45 | 7.55 | 7.45 | 5,500 | 700 | 0.0 |
| 14/01/2025 |
7.50
|
209,900 | 7.59 | 7.60 | 7.44 | 3,300 | 1,100 | 0.0 |
| 13/01/2025 |
7.55
|
134,600 | 7.55 | 7.59 | 7.46 | 2,700 | 1,500 | 0.0 |
| 10/01/2025 |
7.55
|
451,400 | 7.62 | 7.64 | 7.44 | 74,200 | 9,500 | 0.5 |
| 09/01/2025 |
7.62
|
221,700 | 7.55 | 7.69 | 7.45 | 7,700 | 0 | 0.1 |
| 08/01/2025 |
7.45
|
1,005,100 | 7.82 | 7.82 | 7.25 | 128,600 | 1,000 | 1.1 |
| 07/01/2025 |
7.79
|
603,800 | 7.87 | 7.99 | 7.46 | 37,200 | 24,200 | 0.1 |
| 06/01/2025 |
7.86
|
478,700 | 8.22 | 8.22 | 7.86 | 26,900 | 3,300 | 0.2 |
| 03/01/2025 |
8.18
|
234,100 | 8.29 | 8.30 | 8.02 | 4,700 | 27,600 | -0.2 |
| 02/01/2025 |
8.23
|
195,900 | 8.19 | 8.29 | 8.10 | 27,000 | 4,700 | 0.2 |
| 31/12/2024 |
8.19
|
185,100 | 8.36 | 8.36 | 8.11 | 33,000 | 11,800 | 0.2 |
| 30/12/2024 |
8.10
|
353,600 | 8.15 | 8.18 | 8.04 | 40,800 | 3,800 | 0.3 |
| 27/12/2024 |
8.15
|
377,000 | 8.26 | 8.28 | 8.09 | 46,500 | 5,800 | 0.4 |
| 26/12/2024 |
8.25
|
545,300 | 8.42 | 8.42 | 8.25 | 22,000 | 6,300 | 0.1 |
| 25/12/2024 |
8.42
|
427,100 | 8.45 | 8.55 | 8.31 | 47,000 | 2,100 | 0.4 |
| 24/12/2024 |
8.45
|
818,000 | 8.56 | 8.72 | 8.41 | 43,500 | 6,900 | 0.3 |
| 23/12/2024 |
8.57
|
621,000 | 8.45 | 8.73 | 8.35 | 31,400 | 8,500 | 0.2 |
| 20/12/2024 |
8.33
|
696,300 | 8.18 | 8.41 | 8.18 | 24,600 | 0 | 0.2 |
| 19/12/2024 |
8.17
|
441,200 | 8.18 | 8.25 | 7.95 | 25,100 | 3,500 | 0.2 |
| 18/12/2024 |
8.25
|
291,300 | 8.18 | 8.29 | 8.14 | 7,400 | 0 | 0.1 |
| 17/12/2024 |
8.21
|
246,000 | 8.18 | 8.26 | 8.05 | 0 | 1,200 | -0.0 |
| 16/12/2024 |
8.18
|
403,300 | 8.20 | 8.27 | 8 | 4,900 | 6,600 | -0.0 |