| 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) |
-1.01 | -17.84% | 951,800 | 3,100 | 0 |
4.62
5.69
4.62
|
|
2 tháng
(2026-05-29) |
-1.04 | -18.28% | 1,901,800 | 84,500 | 0 |
4.62
5.74
4.62
|
|
3 tháng
(2026-04-29) |
-1.32 | -22.11% | 2,926,000 | 18,350 | 0 |
4.62
6.03
4.62
|
|
6 tháng
(2026-01-29) |
-1.65 | -26.19% | 10,617,700 | -26,750 | -0.2 |
4.62
7.15
4.62
|
|
12 tháng
(2025-08-04) |
-2.78 | -37.42% | 35,668,200 | -97,050 | -0.5 |
4.62
7.86
4.62
|
|
24 tháng
(2024-08-07) |
-3.85 | -45.29% | 105,116,100 | 1,806,309 | 13.7 |
4.62
9.15
4.62
|
|
36 tháng
(2023-08-14) |
-6.60 | -58.67% | 323,417,400 | 4,770,039 | 36.8 |
4.62
11.70
4.62
|
|
60 tháng
(2021-08-23) |
-7.90 | -62.93% | 950,955,300 | 1,305,558 | -119.2 |
4.62
24
4.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
6.90
|
109,400 | 6.89 | 6.93 | 6.85 | 0 | 0 | 0 |
| 15/05/2025 |
6.90
|
141,400 | 6.92 | 6.95 | 6.89 | 3,000 | 0 | 0 |
| 14/05/2025 |
6.95
|
127,700 | 6.92 | 6.99 | 6.92 | 0 | 0 | 0 |
| 13/05/2025 |
6.94
|
113,400 | 6.91 | 6.98 | 6.91 | 0 | 0 | 0 |
| 12/05/2025 |
6.89
|
73,400 | 6.86 | 6.99 | 6.86 | 0 | 0 | 0 |
| 09/05/2025 |
6.84
|
86,200 | 6.87 | 6.91 | 6.84 | 0 | 0 | 0 |
| 08/05/2025 |
6.87
|
350,900 | 6.97 | 6.98 | 6.60 | 0 | 0 | 0 |
| 07/05/2025 |
6.95
|
71,500 | 6.96 | 6.98 | 6.92 | 0 | 0 | 0 |
| 06/05/2025 |
6.93
|
57,000 | 6.91 | 6.99 | 6.91 | 0 | 0 | 0 |
| 05/05/2025 |
6.91
|
108,400 | 7.25 | 7.25 | 6.90 | 5,600 | 0 | 0 |
| 29/04/2025 |
6.93
|
52,700 | 6.99 | 7 | 6.91 | 0 | 0 | 0 |
| 28/04/2025 |
6.99
|
58,500 | 7.04 | 7.04 | 6.91 | 28,000 | 0 | 0.2 |
| 25/04/2025 |
6.90
|
125,000 | 7.03 | 7.03 | 6.90 | 400 | 10,000 | -0.1 |
| 24/04/2025 |
7.03
|
135,700 | 6.92 | 7.04 | 6.86 | 900 | 2,100 | -0.0 |
| 23/04/2025 |
6.83
|
45,300 | 6.83 | 6.93 | 6.80 | 2,000 | 0 | 0.0 |
| 22/04/2025 |
6.83
|
166,300 | 6.82 | 6.98 | 6.60 | 58,800 | 900 | 0.4 |
| 21/04/2025 |
6.93
|
96,900 | 6.90 | 7 | 6.53 | 10,400 | 1,900 | 0.1 |
| 18/04/2025 |
7
|
120,300 | 7.05 | 7.09 | 6.92 | 0 | 0 | 0 |
| 17/04/2025 |
7.05
|
95,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 16/04/2025 |
7.08
|
162,800 | 6.90 | 7.23 | 6.90 | 2,800 | 0 | 0.0 |
| 15/04/2025 |
6.88
|
454,000 | 6.45 | 7.18 | 6.45 | 35,000 | 300 | 0.2 |
| 14/04/2025 |
6.82
|
339,800 | 6.55 | 6.90 | 6.55 | 14,800 | 3,100 | 0.1 |
| 11/04/2025 |
6.58
|
445,900 | 6.83 | 6.83 | 6.20 | 100 | 25,000 | -0.2 |
| 10/04/2025 |
6.49
|
61,600 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 09/04/2025 |
6.07
|
918,300 | 6.03 | 6.30 | 6.03 | 188,300 | 200 | 1.1 |
| 08/04/2025 |
6.48
|
697,300 | 6.50 | 6.51 | 6.48 | 3,300 | 1,600 | 0.0 |
| 04/04/2025 |
6.96
|
933,200 | 6.96 | 7.19 | 6.96 | 411,700 | 26,000 | 2.7 |
| 03/04/2025 |
7.48
|
835,100 | 7.48 | 7.57 | 7.48 | 170,000 | 10,700 | 1.2 |
| 02/04/2025 |
8.04
|
134,500 | 8 | 8.07 | 7.98 | 11,600 | 0 | 0.1 |
| 01/04/2025 |
7.98
|
159,600 | 8 | 8.05 | 7.97 | 30,500 | 1,000 | 0.2 |
| 31/03/2025 |
7.94
|
188,100 | 8.05 | 8.09 | 7.94 | 9,490 | 0 | 0.1 |
| 28/03/2025 |
8.07
|
107,600 | 8.10 | 8.11 | 8.03 | 0 | 0 | 0 |
| 27/03/2025 |
8.10
|
212,200 | 8.01 | 8.12 | 8.01 | 27,300 | 0 | 0.2 |
| 26/03/2025 |
8.05
|
78,800 | 8.04 | 8.10 | 8.03 | 0 | 0 | 0 |
| 25/03/2025 |
8.04
|
114,000 | 8.05 | 8.14 | 8.03 | 0 | 0 | 0 |
| 24/03/2025 |
8.04
|
103,100 | 8.13 | 8.13 | 8 | 0 | 0 | 0 |
| 21/03/2025 |
8.04
|
154,200 | 8.08 | 8.15 | 8.02 | 0 | 0 | 0 |
| 20/03/2025 |
8.07
|
177,300 | 8.16 | 8.20 | 8.05 | 0 | 11,700 | -0.1 |
| 19/03/2025 |
8.18
|
499,500 | 8.02 | 8.23 | 8.02 | 0 | 7,300 | -0.1 |
| 18/03/2025 |
8.05
|
121,100 | 8.03 | 8.09 | 8.01 | 0 | 0 | 0 |
| 17/03/2025 |
8.02
|
120,300 | 7.97 | 8.05 | 7.96 | 0 | 0 | 0 |
| 14/03/2025 |
7.96
|
304,200 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 |
| 13/03/2025 |
8.04
|
290,500 | 8.15 | 8.20 | 8.02 | 0 | 500 | -0.0 |
| 12/03/2025 |
8.17
|
252,700 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 |
| 11/03/2025 |
8.17
|
281,900 | 8.18 | 8.27 | 8.15 | 0 | 2,100 | -0.0 |
| 10/03/2025 |
8.30
|
218,000 | 8.33 | 8.44 | 8.20 | 0 | 0 | 0 |
| 07/03/2025 |
8.33
|
713,000 | 8.39 | 8.50 | 8.30 | 20,300 | 13,000 | 0.1 |
| 06/03/2025 |
8.17
|
204,800 | 8.06 | 8.19 | 8.06 | 2,600 | 1,000 | 0.0 |
| 05/03/2025 |
8.10
|
299,000 | 8.20 | 8.25 | 8.10 | 300 | 0 | 0.0 |
| 04/03/2025 |
8.25
|
500,900 | 8.35 | 8.35 | 8.11 | 4,300 | 0 | 0.0 |
| 03/03/2025 |
8.35
|
500,600 | 8.50 | 8.55 | 8.35 | 0 | 15,900 | -0.1 |
| 28/02/2025 |
8.39
|
1,039,400 | 8.03 | 8.46 | 8.01 | 8,700 | 6,900 | 0.0 |
| 27/02/2025 |
8.03
|
203,700 | 8 | 8.06 | 7.98 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
135,000 | 8.08 | 8.14 | 8 | 0 | 4,800 | -0.0 |
| 25/02/2025 |
8.08
|
422,300 | 7.95 | 8.10 | 7.95 | 300 | 0 | 0.0 |
| 24/02/2025 |
7.95
|
142,500 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
| 21/02/2025 |
7.99
|
287,600 | 8.02 | 8.10 | 7.95 | 0 | 100 | -0.0 |
| 20/02/2025 |
8.02
|
488,200 | 8.04 | 8.10 | 7.98 | 0 | 0 | 0 |
| 19/02/2025 |
7.93
|
235,700 | 7.91 | 7.98 | 7.89 | 13,600 | 1,000 | 0.1 |
| 18/02/2025 |
7.88
|
209,700 | 7.88 | 8 | 7.87 | 0 | 500 | -0.0 |
| 17/02/2025 |
7.88
|
247,200 | 7.88 | 8.05 | 7.88 | 900 | 14,100 | -0.1 |
| 14/02/2025 |
7.86
|
257,400 | 7.79 | 7.86 | 7.76 | 2,400 | 0 | 0.0 |
| 13/02/2025 |
7.78
|
118,000 | 7.75 | 7.78 | 7.72 | 100 | 0 | 0.0 |
| 12/02/2025 |
7.75
|
120,700 | 7.75 | 7.80 | 7.73 | 17,600 | 0 | 0.1 |
| 11/02/2025 |
7.72
|
113,800 | 7.78 | 7.78 | 7.72 | 16,000 | 0 | 0.1 |
| 10/02/2025 |
7.77
|
264,000 | 7.74 | 7.79 | 7.70 | 49,700 | 0 | 0.4 |
| 07/02/2025 |
7.74
|
298,200 | 7.82 | 7.90 | 7.74 | 0 | 100 | -0.0 |
| 06/02/2025 |
7.85
|
137,200 | 7.90 | 7.95 | 7.80 | 7,000 | 300 | 0.1 |
| 05/02/2025 |
7.85
|
226,900 | 7.83 | 7.98 | 7.80 | 0 | 5,500 | -0.0 |
| 04/02/2025 |
7.81
|
171,200 | 7.69 | 7.85 | 7.69 | 2,000 | 400 | 0.0 |
| 03/02/2025 |
7.67
|
99,300 | 7.73 | 7.74 | 7.65 | 0 | 500 | -0.0 |
| 24/01/2025 |
7.71
|
241,200 | 7.62 | 7.83 | 7.60 | 0 | 2,700 | -0.0 |
| 23/01/2025 |
7.55
|
51,600 | 7.62 | 7.63 | 7.53 | 0 | 200 | -0.0 |
| 22/01/2025 |
7.56
|
47,000 | 7.58 | 7.60 | 7.54 | 0 | 0 | 0 |
| 21/01/2025 |
7.58
|
46,600 | 7.60 | 7.60 | 7.51 | 0 | 1 | -0.0 |
| 20/01/2025 |
7.57
|
121,700 | 7.59 | 7.65 | 7.57 | 18,000 | 0 | 0.1 |
| 17/01/2025 |
7.61
|
119,500 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
| 16/01/2025 |
7.61
|
64,100 | 7.60 | 7.66 | 7.58 | 0 | 0 | 0 |
| 15/01/2025 |
7.58
|
45,800 | 7.50 | 7.58 | 7.50 | 9,200 | 0 | 0.1 |
| 14/01/2025 |
7.50
|
94,800 | 7.54 | 7.55 | 7.45 | 0 | 0 | 0 |
| 13/01/2025 |
7.50
|
188,600 | 7.57 | 7.57 | 7.31 | 10,300 | 4,300 | 0.0 |
| 10/01/2025 |
7.57
|
144,500 | 7.60 | 7.66 | 7.57 | 17,000 | 0 | 0.1 |
| 09/01/2025 |
7.60
|
107,700 | 7.68 | 7.69 | 7.56 | 0 | 0 | 0 |
| 08/01/2025 |
7.66
|
93,100 | 7.61 | 7.67 | 7.58 | 0 | 100 | -0.0 |
| 07/01/2025 |
7.61
|
209,800 | 7.64 | 7.73 | 7.60 | 0 | 200 | -0.0 |
| 06/01/2025 |
7.61
|
387,000 | 7.81 | 7.81 | 7.61 | 200 | 0 | 0.0 |
| 03/01/2025 |
7.81
|
142,700 | 7.82 | 7.89 | 7.81 | 2,000 | 1,400 | 0.0 |
| 02/01/2025 |
7.85
|
115,100 | 7.90 | 7.90 | 7.82 | 0 | 1,400 | -0.0 |
| 31/12/2024 |
7.87
|
143,000 | 7.91 | 8 | 7.87 | 0 | 4,400 | -0.0 |
| 30/12/2024 |
7.98
|
186,200 | 8.10 | 8.10 | 7.92 | 0 | 1,500 | -0.0 |
| 27/12/2024 |
8.10
|
322,700 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
| 26/12/2024 |
8.22
|
731,100 | 8.01 | 8.29 | 8.01 | 5,800 | 3,000 | 0.0 |
| 25/12/2024 |
8
|
271,000 | 7.91 | 8.06 | 7.91 | 3,600 | 0 | 0.0 |
| 24/12/2024 |
7.92
|
130,200 | 7.94 | 7.96 | 7.83 | 0 | 0 | 0 |
| 23/12/2024 |
7.94
|
184,500 | 7.84 | 7.94 | 7.82 | 700 | 0 | 0.0 |
| 20/12/2024 |
7.83
|
116,400 | 7.76 | 7.90 | 7.76 | 0 | 4,300 | -0.0 |
| 19/12/2024 |
7.80
|
221,900 | 7.66 | 8 | 7.66 | 16,300 | 2,200 | 0.1 |
| 18/12/2024 |
7.74
|
363,900 | 7.78 | 7.82 | 7.72 | 6,600 | 800 | 0.0 |
| 17/12/2024 |
7.83
|
43,400 | 7.90 | 7.90 | 7.83 | 0 | 0 | 0 |
| 16/12/2024 |
7.90
|
110,700 | 7.90 | 7.90 | 7.82 | 0 | 3,600 | -0.0 |