| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.17 | -2.83% | 10,523,300 | 2,200 | 0 |
5.82
6.14
5.83
|
|
2 tháng
(2026-06-01) |
-0.60 | -9.33% | 20,625,600 | -221,813 | 0 |
5.82
6.43
5.83
|
|
3 tháng
(2026-05-04) |
-3.15 | -35.08% | 48,202,200 | 13,799 | 0 |
5.82
8.98
5.83
|
|
6 tháng
(2026-02-02) |
-3.29 | -36.07% | 205,591,000 | 271,099 | 6.7 |
5.82
10.50
5.83
|
|
12 tháng
(2025-08-04) |
-6.82 | -53.91% | 324,228,400 | 907,999 | 11.8 |
5.82
12.65
5.83
|
|
24 tháng
(2024-08-09) |
0.02 | 0.40% | 435,241,200 | 851,189 | 11.4 |
5.68
12.65
5.83
|
|
36 tháng
(2023-08-15) |
-0.09 | -1.54% | 460,238,300 | 842,589 | 11.3 |
4.57
12.65
5.83
|
|
60 tháng
(2021-08-25) |
-3.05 | -34.35% | 553,572,300 | 635,389 | 8.6 |
4.09
12.65
5.83
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
8.32
|
549,200 | 8.18 | 8.42 | 7.95 | 0 | 0 | 0 |
| 19/05/2025 |
8.18
|
895,200 | 8.17 | 8.19 | 7.74 | 0 | 0 | 0 |
| 16/05/2025 |
8.18
|
320,400 | 8.24 | 8.25 | 8.04 | 0 | 0 | 0 |
| 15/05/2025 |
8.23
|
1,214,000 | 8.33 | 8.46 | 8.03 | 0 | 0 | 0 |
| 14/05/2025 |
8.33
|
540,000 | 8.45 | 8.51 | 8.16 | 0 | 0 | 0 |
| 13/05/2025 |
8.41
|
1,095,500 | 7.96 | 8.46 | 7.82 | 0 | 0 | 0 |
| 12/05/2025 |
7.96
|
488,300 | 7.88 | 7.97 | 7.68 | 0 | 0 | 0 |
| 09/05/2025 |
7.88
|
523,000 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 |
| 08/05/2025 |
7.98
|
755,100 | 8.01 | 8.11 | 7.56 | 0 | 0 | 0 |
| 07/05/2025 |
7.84
|
469,200 | 7.77 | 7.88 | 7.63 | 0 | 0 | 0 |
| 06/05/2025 |
7.82
|
730,800 | 8.03 | 8.06 | 7.63 | 0 | 0 | 0 |
| 05/05/2025 |
8.03
|
374,200 | 8.11 | 8.11 | 7.61 | 0 | 0 | 0 |
| 29/04/2025 |
7.78
|
215,800 | 7.81 | 7.81 | 7.68 | 0 | 0 | 0 |
| 28/04/2025 |
7.81
|
379,200 | 8.11 | 8.11 | 7.68 | 0 | 0 | 0 |
| 25/04/2025 |
7.82
|
146,600 | 7.89 | 7.89 | 7.68 | 0 | 0 | 0 |
| 24/04/2025 |
7.89
|
772,800 | 7.68 | 8.11 | 7.41 | 0 | 0 | 0 |
| 23/04/2025 |
7.80
|
284,700 | 8.03 | 8.18 | 7.66 | 0 | 0 | 0 |
| 22/04/2025 |
7.87
|
848,500 | 7.35 | 7.87 | 6.85 | 0 | 0 | 0 |
| 21/04/2025 |
7.36
|
370,700 | 7.41 | 7.98 | 7.30 | 0 | 0 | 0 |
| 18/04/2025 |
7.56
|
795,200 | 7.62 | 7.62 | 7.20 | 0 | 0 | 0 |
| 17/04/2025 |
7.15
|
475,400 | 6.59 | 7.15 | 6.51 | 0 | 0 | 0 |
| 16/04/2025 |
6.68
|
189,900 | 6.68 | 6.68 | 6.56 | 0 | 0 | 0 |
| 15/04/2025 |
6.72
|
193,100 | 6.63 | 6.84 | 6.63 | 0 | 0 | 0 |
| 14/04/2025 |
6.75
|
276,900 | 7.02 | 7.02 | 6.68 | 0 | 0 | 0 |
| 11/04/2025 |
6.84
|
467,800 | 6.80 | 6.84 | 6.49 | 0 | 0 | 0 |
| 10/04/2025 |
6.59
|
785,300 | 6.49 | 6.59 | 6.45 | 0 | 0 | 0 |
| 09/04/2025 |
6.16
|
840,600 | 6.16 | 6.58 | 6.16 | 0 | 0 | 0 |
| 08/04/2025 |
6.61
|
156,900 | 6.93 | 7.06 | 6.61 | 0 | 0 | 0 |
| 04/04/2025 |
7.11
|
572,100 | 6.67 | 7.11 | 6.42 | 0 | 0 | 0 |
| 03/04/2025 |
6.82
|
1,153,100 | 6.50 | 6.82 | 6.39 | 0 | 0 | 0 |
| 02/04/2025 |
6.86
|
301,100 | 6.74 | 6.89 | 6.67 | 0 | 0 | 0 |
| 01/04/2025 |
6.67
|
359,000 | 6.75 | 6.89 | 6.58 | 0 | 0 | 0 |
| 31/03/2025 |
6.54
|
600,200 | 6.41 | 6.58 | 6.37 | 0 | 0 | 0 |
| 28/03/2025 |
6.51
|
478,700 | 6.74 | 6.74 | 6.49 | 0 | 0 | 0 |
| 27/03/2025 |
6.61
|
441,500 | 6.84 | 6.89 | 6.50 | 0 | 0 | 0 |
| 26/03/2025 |
6.78
|
593,800 | 6.80 | 6.90 | 6.62 | 0 | 0 | 0 |
| 25/03/2025 |
6.52
|
1,208,800 | 6.14 | 6.52 | 6.10 | 0 | 0 | 0 |
| 24/03/2025 |
6.10
|
137,400 | 6.08 | 6.10 | 6.02 | 0 | 42,300 | -0.3 |
| 21/03/2025 |
6.08
|
237,200 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 |
| 20/03/2025 |
6.01
|
79,000 | 5.97 | 6.04 | 5.96 | 0 | 0 | 0 |
| 19/03/2025 |
5.97
|
76,100 | 5.99 | 6.04 | 5.88 | 0 | 13,010 | -0.1 |
| 18/03/2025 |
5.96
|
43,600 | 6.04 | 6.04 | 5.92 | 0 | 0 | 0 |
| 17/03/2025 |
5.96
|
142,700 | 5.96 | 6.04 | 5.92 | 0 | 0 | 0 |
| 14/03/2025 |
5.88
|
118,700 | 5.95 | 5.96 | 5.86 | 0 | 0 | 0 |
| 13/03/2025 |
5.89
|
28,500 | 5.92 | 5.93 | 5.89 | 0 | 0 | 0 |
| 12/03/2025 |
5.92
|
364,800 | 5.93 | 5.95 | 5.88 | 0 | 0 | 0 |
| 11/03/2025 |
5.93
|
390,400 | 5.84 | 5.96 | 5.84 | 0 | 0 | 0 |
| 10/03/2025 |
5.89
|
429,000 | 5.96 | 5.96 | 5.88 | 0 | 0 | 0 |
| 07/03/2025 |
5.95
|
370,700 | 6.04 | 6.04 | 5.89 | 0 | 0 | 0 |
| 06/03/2025 |
5.99
|
493,100 | 5.99 | 6.01 | 5.93 | 0 | 0 | 0 |
| 05/03/2025 |
6.02
|
288,000 | 6.03 | 6.05 | 6.01 | 0 | 0 | 0 |
| 04/03/2025 |
6.02
|
321,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 03/03/2025 |
6.05
|
336,700 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 |
| 28/02/2025 |
6.04
|
106,700 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 |
| 27/02/2025 |
6.04
|
133,300 | 6.07 | 6.08 | 6.04 | 0 | 0 | 0 |
| 26/02/2025 |
6.06
|
130,600 | 6.05 | 6.14 | 6.04 | 0 | 0 | 0 |
| 25/02/2025 |
6.05
|
118,000 | 6.10 | 6.13 | 6.05 | 0 | 0 | 0 |
| 24/02/2025 |
6.10
|
175,000 | 6.16 | 6.17 | 6.05 | 0 | 0 | 0 |
| 21/02/2025 |
6.16
|
390,500 | 6.14 | 6.31 | 6.14 | 0 | 0 | 0 |
| 20/02/2025 |
6.14
|
382,400 | 6.07 | 6.14 | 6.07 | 0 | 0 | 0 |
| 19/02/2025 |
6.06
|
463,300 | 6.07 | 6.23 | 6.06 | 0 | 0 | 0 |
| 18/02/2025 |
6.08
|
360,800 | 6.12 | 6.16 | 6.06 | 0 | 0 | 0 |
| 17/02/2025 |
6.12
|
369,800 | 6.14 | 6.14 | 6.09 | 0 | 0 | 0 |
| 14/02/2025 |
6.09
|
330,200 | 6.04 | 6.09 | 5.98 | 0 | 0 | 0 |
| 13/02/2025 |
6.04
|
280,500 | 6.04 | 6.10 | 6.04 | 0 | 0 | 0 |
| 12/02/2025 |
6.04
|
241,000 | 6.01 | 6.07 | 5.98 | 0 | 0 | 0 |
| 11/02/2025 |
5.98
|
243,700 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 |
| 10/02/2025 |
6.05
|
109,100 | 6.11 | 6.14 | 5.96 | 0 | 0 | 0 |
| 07/02/2025 |
6.07
|
92,300 | 6.06 | 6.10 | 6.01 | 0 | 0 | 0 |
| 06/02/2025 |
6.01
|
200,000 | 6.04 | 6.04 | 6 | 0 | 0 | 0 |
| 05/02/2025 |
6.03
|
347,700 | 6.03 | 6.07 | 5.96 | 0 | 0 | 0 |
| 04/02/2025 |
6.03
|
330,500 | 5.94 | 6.09 | 5.92 | 0 | 0 | 0 |
| 03/02/2025 |
5.94
|
131,900 | 5.89 | 5.96 | 5.89 | 0 | 0 | 0 |
| 24/01/2025 |
5.88
|
57,800 | 5.92 | 5.92 | 5.77 | 0 | 0 | 0 |
| 23/01/2025 |
5.92
|
60,900 | 5.88 | 5.92 | 5.85 | 0 | 0 | 0 |
| 22/01/2025 |
5.92
|
542,000 | 5.89 | 5.96 | 5.86 | 0 | 0 | 0 |
| 21/01/2025 |
5.93
|
307,400 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 |
| 20/01/2025 |
5.94
|
41,000 | 5.95 | 5.96 | 5.88 | 0 | 0 | 0 |
| 17/01/2025 |
5.95
|
59,100 | 5.96 | 5.96 | 5.88 | 0 | 0 | 0 |
| 16/01/2025 |
5.95
|
42,900 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 |
| 15/01/2025 |
5.96
|
56,000 | 5.92 | 5.96 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.95
|
43,700 | 5.92 | 5.95 | 5.89 | 0 | 0 | 0 |
| 13/01/2025 |
5.92
|
114,600 | 5.92 | 5.96 | 5.85 | 0 | 0 | 0 |
| 10/01/2025 |
5.92
|
73,800 | 5.90 | 5.92 | 5.83 | 0 | 0 | 0 |
| 09/01/2025 |
5.91
|
125,900 | 5.92 | 5.95 | 5.88 | 0 | 0 | 0 |
| 08/01/2025 |
5.92
|
144,100 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 |
| 07/01/2025 |
5.95
|
158,500 | 5.94 | 5.96 | 5.88 | 0 | 0 | 0 |
| 06/01/2025 |
5.96
|
211,000 | 5.92 | 5.96 | 5.83 | 0 | 0 | 0 |
| 03/01/2025 |
5.95
|
82,100 | 5.96 | 5.96 | 5.90 | 0 | 0 | 0 |
| 02/01/2025 |
5.96
|
107,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.96
|
156,300 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
| 30/12/2024 |
5.96
|
114,100 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
| 27/12/2024 |
5.96
|
174,400 | 6.02 | 6.03 | 5.95 | 0 | 0 | 0 |
| 26/12/2024 |
5.96
|
304,700 | 6.02 | 6.05 | 5.96 | 0 | 0 | 0 |
| 25/12/2024 |
6.02
|
94,000 | 5.96 | 6.05 | 5.96 | 0 | 0 | 0 |
| 24/12/2024 |
6.01
|
440,500 | 5.96 | 6.04 | 5.96 | 0 | 0 | 0 |
| 23/12/2024 |
5.96
|
431,800 | 5.96 | 6.01 | 5.93 | 0 | 0 | 0 |
| 20/12/2024 |
5.96
|
233,900 | 5.97 | 6.01 | 5.93 | 0 | 0 | 0 |
| 19/12/2024 |
5.97
|
387,500 | 6.03 | 6.03 | 5.92 | 0 | 0 | 0 |
| 18/12/2024 |
6.03
|
441,800 | 5.95 | 6.10 | 5.94 | 0 | 0 | 0 |