| 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) |
-0.12 | -2.50% | 815,400 | 16,700 | 0.1 |
4.56
6.41
4.69
|
|
2 tháng
(2026-07-20) |
-0.43 | -8.41% | 1,892,800 | 60,800 | 0.3 |
4.56
6.41
4.69
|
|
3 tháng
(2026-06-22) |
-0.89 | -15.98% | 2,736,100 | 142,300 | 0.8 |
4.56
6.41
4.69
|
|
6 tháng
(2026-03-23) |
-1.18 | -20.14% | 6,618,500 | 39,700 | 0.1 |
4.56
6.41
4.69
|
|
12 tháng
(2025-09-23) |
-2.41 | -33.99% | 22,798,200 | 44,200 | 0.3 |
4.56
7.15
4.69
|
|
24 tháng
(2024-09-30) |
-3.42 | -42.22% | 97,334,200 | 1,529,270 | 10.6 |
4.56
8.39
4.69
|
|
36 tháng
(2023-10-04) |
-5.72 | -55% | 277,813,600 | 4,594,000 | 33.9 |
4.56
11.60
4.69
|
|
60 tháng
(2021-10-14) |
-8.41 | -64.25% | 939,014,500 | 1,646,219 | -117.7 |
4.56
24
4.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.50
|
950,200 | 7.21 | 7.50 | 7.21 | 7,500 | 500 | 0.1 |
| 24/07/2025 |
7.20
|
637,100 | 7.18 | 7.34 | 7.15 | 0 | 22,500 | -0.2 |
| 23/07/2025 |
7.16
|
563,200 | 7.14 | 7.20 | 7.12 | 0 | 100 | -0.0 |
| 22/07/2025 |
7.14
|
448,200 | 7.12 | 7.20 | 7.11 | 6,400 | 1,200 | 0.0 |
| 21/07/2025 |
7.09
|
377,400 | 7.14 | 7.16 | 7.06 | 4,100 | 0 | 0.0 |
| 18/07/2025 |
7.13
|
560,500 | 7.14 | 7.18 | 7.04 | 5,000 | 0 | 0.0 |
| 17/07/2025 |
7.10
|
567,300 | 7.07 | 7.19 | 7.07 | 12,400 | 1,300 | 0.1 |
| 16/07/2025 |
7.05
|
384,200 | 7.01 | 7.18 | 7.01 | 9,000 | 0 | 0.1 |
| 15/07/2025 |
6.99
|
892,700 | 7.20 | 7.39 | 6.99 | 6,800 | 4,900 | 0.0 |
| 14/07/2025 |
7.19
|
329,100 | 7.13 | 7.19 | 7.01 | 2,400 | 10,000 | -0.1 |
| 11/07/2025 |
7.13
|
255,100 | 7.20 | 7.20 | 7.12 | 0 | 8,000 | -0.1 |
| 10/07/2025 |
7.17
|
310,000 | 7.25 | 7.30 | 7.15 | 4,400 | 2,500 | 0.0 |
| 09/07/2025 |
7.26
|
599,400 | 7.12 | 7.26 | 7.11 | 10,000 | 0 | 0.1 |
| 08/07/2025 |
7.11
|
248,200 | 7.10 | 7.13 | 7 | 8,000 | 0 | 0.1 |
| 07/07/2025 |
7.08
|
404,500 | 7.10 | 7.17 | 7.07 | 0 | 0 | 0 |
| 04/07/2025 |
7.01
|
247,000 | 7.21 | 7.21 | 6.98 | 0 | 24,800 | -0.2 |
| 03/07/2025 |
6.94
|
918,400 | 7.35 | 7.35 | 6.92 | 0 | 0 | 0 |
| 02/07/2025 |
7.35
|
714,600 | 7.22 | 7.58 | 7.18 | 0 | 12,100 | -0.1 |
| 01/07/2025 |
7.18
|
930,800 | 7 | 7.20 | 7 | 24,800 | 15,000 | 0.1 |
| 30/06/2025 |
6.85
|
350,800 | 6.73 | 7.03 | 6.71 | 0 | 0 | 0 |
| 27/06/2025 |
6.73
|
317,400 | 6.67 | 6.87 | 6.67 | 12,100 | 4,500 | 0.1 |
| 26/06/2025 |
6.67
|
193,200 | 6.64 | 6.75 | 6.60 | 15,000 | 200 | 0.1 |
| 25/06/2025 |
6.64
|
121,100 | 6.68 | 6.70 | 6.64 | 0 | 0 | 0 |
| 24/06/2025 |
6.68
|
208,000 | 6.70 | 6.79 | 6.67 | 0 | 9,700 | -0.1 |
| 23/06/2025 |
6.70
|
210,100 | 6.80 | 6.84 | 6.63 | 0 | 2,800 | -0.0 |
| 20/06/2025 |
6.84
|
597,300 | 6.53 | 6.87 | 6.53 | 4,700 | 4,700 | 0.0 |
| 19/06/2025 |
6.53
|
189,600 | 6.62 | 6.62 | 6.49 | 100 | 0 | 0.0 |
| 18/06/2025 |
6.55
|
338,200 | 6.55 | 6.62 | 6.50 | 200 | 0 | 0.0 |
| 17/06/2025 |
6.54
|
163,900 | 6.56 | 6.63 | 6.53 | 0 | 200 | -0.0 |
| 16/06/2025 |
6.56
|
200,600 | 6.51 | 6.64 | 6.51 | 800 | 0 | 0.0 |
| 13/06/2025 |
6.50
|
570,500 | 6.68 | 6.68 | 6.23 | 100 | 0 | 0.0 |
| 12/06/2025 |
6.68
|
1,106,300 | 6.77 | 6.77 | 6.39 | 17,800 | 0 | 0.1 |
| 11/06/2025 |
6.75
|
59,700 | 6.77 | 6.77 | 6.70 | 0 | 0 | 0 |
| 10/06/2025 |
6.74
|
52,100 | 6.68 | 6.77 | 6.68 | 0 | 0 | 0 |
| 09/06/2025 |
6.68
|
300,900 | 6.80 | 6.86 | 6.68 | 0 | 0 | -0.0 |
| 06/06/2025 |
6.87
|
152,800 | 6.95 | 7.01 | 6.87 | 0 | 0 | -0.1 |
| 05/06/2025 |
6.96
|
119,000 | 7.02 | 7.03 | 6.92 | 0 | 0 | 0 |
| 04/06/2025 |
7.02
|
73,000 | 7.02 | 7.05 | 6.99 | 0 | 0 | -0.0 |
| 03/06/2025 |
7.01
|
436,000 | 6.95 | 7.08 | 6.92 | 14,900 | 0 | 0.1 |
| 02/06/2025 |
6.92
|
77,600 | 6.93 | 6.93 | 6.86 | 0 | 0 | -0.0 |
| 30/05/2025 |
6.90
|
122,800 | 6.97 | 6.97 | 6.87 | 0 | 0 | -0.1 |
| 29/05/2025 |
6.97
|
185,800 | 6.92 | 7.03 | 6.88 | 0 | 0 | 0 |
| 28/05/2025 |
6.92
|
164,900 | 7.17 | 7.17 | 6.91 | 0 | 0 | 0 |
| 27/05/2025 |
7.03
|
226,900 | 7.11 | 7.24 | 7.01 | 600 | 0 | 0.0 |
| 26/05/2025 |
7.09
|
397,400 | 6.68 | 7.10 | 6.64 | 14,300 | 0 | 0.1 |
| 23/05/2025 |
6.68
|
90,500 | 6.71 | 6.75 | 6.66 | 0 | 100 | -0.0 |
| 22/05/2025 |
6.71
|
135,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | -0.0 |
| 21/05/2025 |
6.78
|
140,600 | 6.89 | 6.89 | 6.75 | 0 | 0 | -0.1 |
| 20/05/2025 |
6.89
|
114,400 | 6.83 | 6.93 | 6.83 | 100 | 0 | -0.1 |
| 19/05/2025 |
6.86
|
85,300 | 6.90 | 6.91 | 6.86 | 0 | 0 | -0.0 |
| 16/05/2025 |
6.90
|
111,400 | 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 | 0.0 |
| 14/05/2025 |
6.95
|
129,500 | 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 |
6.93
|
73,000 | 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 | 0.0 |
| 02/05/2025 |
7.85
|
226,900 | 7.83 | 7.98 | 7.80 | 0 | 5,500 | -0.0 |
| 01/05/2025 |
7.81
|
142,700 | 7.82 | 7.89 | 7.81 | 2,000 | 1,400 | 0.0 |
| 30/04/2025 |
4.56
|
61,300 | 4.51 | 4.62 | 4.51 | 2,800 | 0 | 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 |
| 07/04/2025 |
7.01
|
247,000 | 7.21 | 7.21 | 6.98 | 0 | 24,800 | -0.2 |
| 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 | 9,400 | 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 | 2,300 | -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 |