| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.36 | -8.02% | 10,534,600 | -17,865 | 0 |
4.09
4.49
4.09
|
|
2 tháng
(2026-07-13) |
-0.93 | -18.38% | 23,967,900 | 133,366 | 0 |
4.09
5.06
4.09
|
|
3 tháng
(2026-06-15) |
-1.56 | -27.36% | 31,550,700 | 169,298 | 0 |
4.09
5.76
4.09
|
|
6 tháng
(2026-03-16) |
-1.87 | -31.17% | 63,365,000 | -600,302 | 0.4 |
4.09
6.77
4.09
|
|
12 tháng
(2025-09-16) |
-5.68 | -57.90% | 192,575,100 | -771,502 | -3.0 |
4.09
9.86
4.09
|
|
24 tháng
(2024-09-23) |
-2.54 | -38.05% | 641,720,400 | -515,525 | -10.2 |
4.09
11.19
4.09
|
|
36 tháng
(2023-09-27) |
-1.38 | -25.10% | 1,211,743,500 | -449,714 | -12.5 |
4.09
11.19
4.09
|
|
60 tháng
(2021-10-07) |
-4.64 | -52.93% | 1,966,874,400 | -365,514 | -17.9 |
2.95
17.62
4.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
5.84
|
438,900 | 5.92 | 5.92 | 5.84 | 0 | 1,700 | -0.0 |
| 26/06/2025 |
5.88
|
1,372,200 | 5.81 | 5.99 | 5.74 | 102,700 | 115,000 | -0.1 |
| 25/06/2025 |
5.76
|
478,200 | 5.74 | 5.82 | 5.74 | 9,500 | 15,500 | -0.0 |
| 24/06/2025 |
5.74
|
957,100 | 5.79 | 5.82 | 5.72 | 34,300 | 131,800 | -0.6 |
| 23/06/2025 |
5.73
|
1,168,300 | 5.79 | 5.79 | 5.70 | 0 | 187,400 | -1.1 |
| 20/06/2025 |
5.80
|
718,600 | 5.80 | 5.88 | 5.79 | 200 | 59,000 | -0.4 |
| 19/06/2025 |
5.80
|
1,074,600 | 5.85 | 5.90 | 5.79 | 72,200 | 50,400 | 0.1 |
| 18/06/2025 |
5.89
|
615,400 | 5.90 | 5.93 | 5.84 | 0 | 41,200 | -0.3 |
| 17/06/2025 |
5.89
|
825,400 | 5.90 | 5.98 | 5.84 | 54,100 | 64,500 | -0.1 |
| 16/06/2025 |
5.90
|
735,100 | 5.76 | 5.90 | 5.71 | 51,800 | 44,600 | 0.0 |
| 13/06/2025 |
5.76
|
2,371,300 | 5.90 | 5.91 | 5.71 | 109,800 | 124,700 | -0.1 |
| 12/06/2025 |
5.95
|
749,200 | 6 | 6.05 | 5.95 | 1,300 | 48,100 | -0.3 |
| 11/06/2025 |
5.99
|
898,400 | 5.91 | 6.07 | 5.90 | 12,700 | 87,100 | -0.5 |
| 10/06/2025 |
5.90
|
1,467,000 | 6.01 | 6.08 | 5.86 | 73,000 | 86,100 | -0.1 |
| 09/06/2025 |
6.04
|
1,180,500 | 6.14 | 6.18 | 6 | 49,900 | 73,400 | -0.2 |
| 06/06/2025 |
6.14
|
2,628,300 | 6.43 | 6.49 | 6.10 | 94,300 | 165,300 | -0.5 |
| 05/06/2025 |
6.44
|
1,422,700 | 6.57 | 6.57 | 6.38 | 139,600 | 117,900 | 0.1 |
| 04/06/2025 |
6.50
|
6,029,100 | 6.10 | 6.50 | 6.09 | 288,400 | 210,900 | 0.5 |
| 03/06/2025 |
6.09
|
879,400 | 6.23 | 6.25 | 6.08 | 20,300 | 92,000 | -0.5 |
| 02/06/2025 |
6.19
|
1,258,000 | 6.04 | 6.29 | 6 | 71,800 | 57,600 | 0.1 |
| 30/05/2025 |
6.03
|
1,263,700 | 6.03 | 6.12 | 5.90 | 62,100 | 62,200 | -0.0 |
| 29/05/2025 |
6
|
1,222,900 | 6.06 | 6.10 | 5.93 | 37,000 | 24,600 | 0.1 |
| 28/05/2025 |
6
|
3,069,000 | 6.28 | 6.43 | 5.92 | 128,300 | 144,500 | -0.1 |
| 27/05/2025 |
6.20
|
1,661,800 | 6.10 | 6.26 | 6.03 | 88,700 | 63,500 | 0.2 |
| 26/05/2025 |
6.10
|
1,635,600 | 5.73 | 6.12 | 5.60 | 108,900 | 113,700 | -0.0 |
| 23/05/2025 |
5.78
|
364,500 | 5.75 | 5.78 | 5.66 | 22,600 | 38,500 | -0.1 |
| 22/05/2025 |
5.70
|
613,500 | 5.77 | 5.81 | 5.65 | 69,100 | 15,700 | 0 |
| 21/05/2025 |
5.77
|
690,000 | 5.85 | 5.86 | 5.42 | 6,300 | 87,100 | -0.5 |
| 20/05/2025 |
5.82
|
331,000 | 5.82 | 5.87 | 5.79 | 12,100 | 13,100 | -0.0 |
| 19/05/2025 |
5.82
|
512,000 | 5.86 | 5.87 | 5.80 | 44,600 | 16,900 | 0 |
| 16/05/2025 |
5.86
|
436,000 | 5.86 | 5.87 | 5.82 | 52,200 | 3,300 | 0 |
| 15/05/2025 |
5.82
|
516,700 | 5.85 | 5.90 | 5.75 | 46,600 | 4,000 | 0 |
| 14/05/2025 |
5.80
|
431,800 | 5.84 | 5.87 | 5.79 | 12,000 | 4,400 | 0 |
| 13/05/2025 |
5.81
|
655,600 | 5.88 | 5.94 | 5.81 | 5,900 | 42,400 | 0 |
| 12/05/2025 |
5.87
|
731,400 | 5.77 | 5.89 | 5.74 | 5,600 | 7,900 | 0 |
| 09/05/2025 |
5.77
|
735,200 | 5.80 | 5.94 | 5.77 | 65,900 | 150,300 | 0 |
| 08/05/2025 |
5.78
|
615,200 | 5.78 | 5.80 | 5.72 | 35,000 | 44,600 | 0 |
| 07/05/2025 |
5.80
|
505,300 | 5.74 | 5.81 | 5.72 | 21,200 | 23,600 | 0 |
| 06/05/2025 |
5.74
|
510,000 | 5.71 | 5.77 | 5.70 | 67,300 | 13,100 | 0 |
| 05/05/2025 |
5.70
|
430,200 | 5.67 | 5.71 | 5.61 | 85,500 | 0 | 0 |
| 29/04/2025 |
5.60
|
318,000 | 5.65 | 5.71 | 5.52 | 74,400 | 16,800 | 0.3 |
| 28/04/2025 |
5.62
|
431,700 | 5.64 | 5.65 | 5.54 | 91,700 | 21,600 | 0.4 |
| 25/04/2025 |
5.65
|
446,900 | 5.69 | 5.69 | 5.58 | 66,200 | 8,000 | 0.3 |
| 24/04/2025 |
5.67
|
463,400 | 5.54 | 5.70 | 5.54 | 95,900 | 27,900 | 0.4 |
| 23/04/2025 |
5.64
|
717,600 | 5.48 | 5.70 | 5.45 | 68,800 | 90,100 | -0.1 |
| 22/04/2025 |
5.41
|
1,518,400 | 5.62 | 5.70 | 5.25 | 180,200 | 18,200 | 0.9 |
| 21/04/2025 |
5.64
|
630,100 | 5.73 | 5.82 | 5.62 | 50,800 | 42,100 | 0.0 |
| 18/04/2025 |
5.71
|
2,339,100 | 5.45 | 5.76 | 5.40 | 148,900 | 59,600 | 0.6 |
| 17/04/2025 |
5.39
|
506,900 | 5.18 | 5.39 | 5.13 | 18,200 | 58,700 | -0.2 |
| 16/04/2025 |
5.20
|
481,900 | 5.21 | 5.30 | 5.19 | 51,800 | 4,900 | 0.3 |
| 15/04/2025 |
5.20
|
466,400 | 5.19 | 5.32 | 5.13 | 59,600 | 4,800 | 0.3 |
| 14/04/2025 |
5.21
|
830,100 | 5.24 | 5.26 | 5.15 | 58,700 | 40,500 | 0.1 |
| 11/04/2025 |
5.14
|
2,760,600 | 5.30 | 5.30 | 5.02 | 4,900 | 40,000 | -0.2 |
| 10/04/2025 |
4.95
|
82,500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 09/04/2025 |
4.63
|
2,426,600 | 4.63 | 4.81 | 4.63 | 45,600 | 16,200 | 0.1 |
| 08/04/2025 |
4.97
|
864,800 | 5.05 | 5.24 | 4.97 | 40,300 | 3,800 | 0.2 |
| 04/04/2025 |
5.34
|
3,507,600 | 5.34 | 5.41 | 5.34 | 1,000 | 88,400 | -0.5 |
| 03/04/2025 |
5.74
|
2,516,700 | 5.83 | 6 | 5.74 | 16,400 | 101,900 | -0.5 |
| 02/04/2025 |
6.17
|
730,700 | 6.29 | 6.29 | 6.14 | 0 | 62,300 | -0.4 |
| 01/04/2025 |
6.17
|
1,896,700 | 6.48 | 6.48 | 6.17 | 22,000 | 24,400 | -0.0 |
| 31/03/2025 |
6.07
|
807,200 | 5.95 | 6.17 | 5.95 | 84,700 | 19,000 | 0.4 |
| 28/03/2025 |
5.95
|
978,600 | 5.94 | 6.05 | 5.92 | 64,300 | 10,000 | 0.3 |
| 27/03/2025 |
5.94
|
393,300 | 5.96 | 5.96 | 5.88 | 1,000 | 0 | 0.0 |
| 26/03/2025 |
5.94
|
420,700 | 5.98 | 6 | 5.93 | 0 | 7,000 | -0.0 |
| 25/03/2025 |
5.95
|
465,500 | 5.96 | 6.05 | 5.95 | 0 | 0 | 0 |
| 24/03/2025 |
5.95
|
666,200 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 |
| 21/03/2025 |
5.89
|
1,443,600 | 6.05 | 6.10 | 5.87 | 0 | 0 | 0 |
| 20/03/2025 |
6.04
|
1,301,100 | 6.14 | 6.19 | 5.98 | 10,000 | 33,900 | -0.2 |
| 19/03/2025 |
6.15
|
549,400 | 6.20 | 6.22 | 6.10 | 2,000 | 18,400 | -0.1 |
| 18/03/2025 |
6.20
|
1,397,300 | 6.24 | 6.47 | 6.20 | 5,900 | 19,600 | -0.1 |
| 17/03/2025 |
6.19
|
779,800 | 6.14 | 6.21 | 6.09 | 90,800 | 16,700 | 0.5 |
| 14/03/2025 |
6.08
|
664,200 | 6.05 | 6.18 | 6.02 | 18,400 | 17,000 | 0.0 |
| 13/03/2025 |
6.05
|
912,700 | 6.12 | 6.15 | 6 | 0 | 43,900 | -0.3 |
| 12/03/2025 |
6.12
|
551,500 | 6.24 | 6.24 | 6.08 | 0 | 1,700 | -0.0 |
| 11/03/2025 |
6.17
|
617,100 | 6 | 6.19 | 6 | 0 | 30,200 | -0.2 |
| 10/03/2025 |
6.14
|
1,018,900 | 6.10 | 6.23 | 6.04 | 78,700 | 76,100 | 0.0 |
| 07/03/2025 |
6.07
|
842,200 | 6.07 | 6.22 | 6.05 | 600 | 163,800 | -1.1 |
| 06/03/2025 |
6.05
|
851,300 | 6.01 | 6.08 | 5.99 | 0 | 120,800 | -0.8 |
| 05/03/2025 |
6
|
1,463,800 | 6.23 | 6.30 | 5.98 | 60,500 | 149,200 | -0.6 |
| 04/03/2025 |
6.23
|
1,545,400 | 6.39 | 6.43 | 6.21 | 80,600 | 100,200 | -0.1 |
| 03/03/2025 |
6.38
|
1,329,400 | 6.53 | 6.57 | 6.38 | 15,400 | 165,600 | -1.0 |
| 28/02/2025 |
6.50
|
2,044,000 | 6.71 | 6.71 | 6.42 | 119,100 | 266,800 | -1.0 |
| 27/02/2025 |
6.53
|
4,140,900 | 6.22 | 6.53 | 6.21 | 37,300 | 282,500 | -1.7 |
| 26/02/2025 |
6.11
|
946,000 | 6.10 | 6.13 | 6 | 182,300 | 97,400 | 0.5 |
| 25/02/2025 |
6.04
|
823,500 | 6.12 | 6.18 | 6.02 | 41,000 | 107,900 | -0.4 |
| 24/02/2025 |
6.10
|
609,200 | 6.05 | 6.11 | 6.01 | 56,500 | 97,800 | -0.3 |
| 21/02/2025 |
6.04
|
918,400 | 6.14 | 6.14 | 6.02 | 72,800 | 15,500 | 0.4 |
| 20/02/2025 |
6.15
|
735,400 | 6.19 | 6.22 | 6.10 | 54,400 | 53,600 | 0.0 |
| 19/02/2025 |
6.16
|
2,051,800 | 6 | 6.20 | 5.97 | 397,000 | 32,123 | 2.3 |
| 18/02/2025 |
5.97
|
960,700 | 6.02 | 6.08 | 5.97 | 26,700 | 39,800 | -0.1 |
| 17/02/2025 |
5.99
|
1,653,200 | 5.84 | 6.08 | 5.84 | 318,200 | 20,700 | 1.9 |
| 14/02/2025 |
5.84
|
1,317,100 | 5.90 | 5.92 | 5.81 | 30,600 | 26,200 | 0.0 |
| 13/02/2025 |
5.90
|
1,612,500 | 5.80 | 5.90 | 5.71 | 50,100 | 29,900 | 0.1 |
| 12/02/2025 |
5.80
|
1,399,300 | 5.77 | 5.86 | 5.77 | 53,800 | 42,700 | 0.1 |
| 11/02/2025 |
5.76
|
1,279,600 | 5.85 | 5.86 | 5.76 | 0 | 15,800 | -0.1 |
| 10/02/2025 |
5.83
|
1,280,500 | 5.95 | 5.95 | 5.79 | 100 | 202,600 | -1.2 |
| 07/02/2025 |
5.96
|
1,332,000 | 6 | 6.04 | 5.95 | 59,200 | 16,500 | 0.3 |
| 06/02/2025 |
6.04
|
1,285,400 | 6.08 | 6.08 | 5.96 | 15,200 | 43,100 | -0.2 |
| 05/02/2025 |
6.07
|
1,892,900 | 5.93 | 6.12 | 5.93 | 140,100 | 62,300 | 0.5 |
| 04/02/2025 |
5.91
|
1,133,000 | 5.87 | 5.95 | 5.87 | 75,400 | 2,100 | 0.5 |