| 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) |
-0.09 | -1.23% | 1,226,100 | 2,743 | 0.0 |
7
7.95
7
|
|
2 tháng
(2026-07-20) |
-0.01 | -0.14% | 2,422,200 | -80,457 | -0.6 |
7
7.95
7
|
|
3 tháng
(2026-06-22) |
0.60 | 9.09% | 4,189,900 | -203,457 | -1.4 |
6.60
7.95
7
|
|
6 tháng
(2026-03-23) |
-0.05 | -0.69% | 5,306,000 | -230,857 | -1.6 |
6.08
7.95
7
|
|
12 tháng
(2025-09-23) |
0.71 | 10.94% | 16,882,100 | -603,457 | -4.4 |
6.08
8.05
7
|
|
24 tháng
(2024-09-30) |
3.06 | 73.91% | 71,557,400 | -986,901 | -6.8 |
4.14
8.05
7
|
|
36 tháng
(2023-10-04) |
2.28 | 46.34% | 100,862,000 | -956,690 | -6.7 |
3.90
8.05
7
|
|
60 tháng
(2021-10-14) |
-4.24 | -37.05% | 315,152,700 | -557,642 | -4.3 |
3.54
14.57
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
6.68
|
210,500 | 6.68 | 6.77 | 6.60 | 0 | 12,200 | -0.1 |
| 24/07/2025 |
6.68
|
320,200 | 6.76 | 6.76 | 6.58 | 0 | 4,300 | -0.0 |
| 23/07/2025 |
6.76
|
79,800 | 6.82 | 6.84 | 6.72 | 0 | 0 | 0 |
| 22/07/2025 |
6.72
|
178,700 | 6.68 | 6.84 | 6.56 | 17,400 | 600 | 0.1 |
| 21/07/2025 |
6.65
|
272,800 | 6.70 | 6.70 | 6.52 | 1,500 | 3,900 | -0.0 |
| 18/07/2025 |
6.65
|
57,900 | 6.70 | 6.70 | 6.56 | 0 | 300 | -0.0 |
| 17/07/2025 |
6.60
|
80,500 | 6.59 | 6.70 | 6.53 | 5,100 | 4,000 | 0.0 |
| 16/07/2025 |
6.59
|
69,600 | 6.49 | 6.67 | 6.49 | 2,600 | 6,300 | -0.0 |
| 15/07/2025 |
6.54
|
229,900 | 6.50 | 6.70 | 6.48 | 56,500 | 300 | 0.4 |
| 14/07/2025 |
6.70
|
77,100 | 6.63 | 6.70 | 6.50 | 0 | 700 | -0.0 |
| 11/07/2025 |
6.65
|
72,100 | 6.76 | 6.76 | 6.50 | 1,000 | 0 | 0.0 |
| 10/07/2025 |
6.75
|
248,000 | 6.70 | 6.81 | 6.65 | 3,700 | 4,400 | -0.0 |
| 09/07/2025 |
6.74
|
195,200 | 6.75 | 6.79 | 6.60 | 6,700 | 9,500 | -0.0 |
| 08/07/2025 |
6.74
|
932,200 | 6.86 | 6.86 | 6.68 | 1,500 | 16,300 | -0.1 |
| 07/07/2025 |
6.79
|
1,238,900 | 6.60 | 6.82 | 6.50 | 1,000 | 3,000 | -0.0 |
| 04/07/2025 |
6.50
|
299,800 | 6.39 | 6.50 | 6.39 | 0 | 0 | 0 |
| 03/07/2025 |
6.39
|
358,000 | 6.20 | 6.40 | 6.10 | 2,000 | 0 | 0.0 |
| 02/07/2025 |
6.19
|
187,600 | 6.15 | 6.20 | 6.03 | 500 | 0 | 0.0 |
| 01/07/2025 |
6.15
|
424,200 | 6.10 | 6.20 | 5.90 | 500 | 0 | 0.0 |
| 30/06/2025 |
6.10
|
355,500 | 6.13 | 6.13 | 6.01 | 0 | 0 | 0 |
| 27/06/2025 |
6.01
|
297,500 | 5.93 | 6.01 | 5.87 | 30,200 | 0 | 0.2 |
| 26/06/2025 |
5.94
|
277,100 | 5.84 | 5.96 | 5.83 | 500 | 0 | 0.0 |
| 25/06/2025 |
5.95
|
239,500 | 5.88 | 5.98 | 5.83 | 1,700 | 0 | 0.0 |
| 24/06/2025 |
5.98
|
517,900 | 5.75 | 6 | 5.70 | 2,000 | 0 | 0.0 |
| 23/06/2025 |
5.75
|
115,100 | 5.81 | 5.81 | 5.68 | 0 | 1,000 | -0.0 |
| 20/06/2025 |
5.81
|
114,700 | 5.60 | 5.93 | 5.60 | 0 | 0 | 0 |
| 19/06/2025 |
5.79
|
219,700 | 5.62 | 5.85 | 5.61 | 0 | 0 | 0 |
| 18/06/2025 |
5.60
|
79,200 | 5.79 | 5.79 | 5.60 | 1,000 | 9,100 | -0.0 |
| 17/06/2025 |
5.78
|
121,400 | 5.75 | 5.83 | 5.65 | 6,000 | 10,800 | -0.0 |
| 16/06/2025 |
5.73
|
306,700 | 5.65 | 5.98 | 5.50 | 1,000 | 0 | 0.0 |
| 13/06/2025 |
5.60
|
216,300 | 5.86 | 5.86 | 5.58 | 9,300 | 100 | 0.1 |
| 12/06/2025 |
5.86
|
134,900 | 5.98 | 5.98 | 5.77 | 2,200 | 300 | 0.0 |
| 11/06/2025 |
5.82
|
219,400 | 5.76 | 5.99 | 5.75 | 7,000 | 0 | 0.0 |
| 10/06/2025 |
5.76
|
179,100 | 5.90 | 5.90 | 5.69 | 0 | 0 | 0 |
| 09/06/2025 |
5.77
|
236,200 | 6 | 6.05 | 5.68 | 5,200 | 0 | 0.0 |
| 06/06/2025 |
6
|
604,700 | 6.13 | 6.13 | 5.90 | 0 | 0 | -0.1 |
| 05/06/2025 |
5.99
|
1,341,500 | 5.60 | 5.99 | 5.59 | 0 | 0 | 0 |
| 04/06/2025 |
5.60
|
247,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | -0.0 |
| 03/06/2025 |
5.50
|
230,500 | 5.44 | 5.54 | 5.43 | 5,200 | 0 | 0.0 |
| 02/06/2025 |
5.44
|
356,200 | 5.40 | 5.54 | 5.30 | 10,420 | 0 | -0.1 |
| 30/05/2025 |
5.50
|
235,600 | 5.93 | 5.93 | 5.48 | 4,100 | 0 | -0.1 |
| 29/05/2025 |
5.70
|
184,100 | 5.94 | 5.95 | 5.68 | 0 | 0 | 0 |
| 28/05/2025 |
5.94
|
353,400 | 6.02 | 6.05 | 5.89 | 11,400 | 0 | 0.1 |
| 27/05/2025 |
5.89
|
911,400 | 5.51 | 5.89 | 5.47 | 15,800 | 21,900 | -0.0 |
| 26/05/2025 |
5.51
|
208,000 | 5.59 | 5.59 | 5.47 | 900 | 0 | 0.0 |
| 23/05/2025 |
5.50
|
670,100 | 5.38 | 5.52 | 5.38 | 1,400 | 200 | 0.0 |
| 22/05/2025 |
5.38
|
155,500 | 5.16 | 5.42 | 5.16 | 0 | 0 | -0.0 |
| 21/05/2025 |
5.39
|
320,700 | 5.41 | 5.42 | 5.30 | 0 | 0 | -0.0 |
| 20/05/2025 |
5.39
|
138,300 | 5.38 | 5.43 | 5.28 | 0 | 0 | -0.0 |
| 19/05/2025 |
5.38
|
219,900 | 5.12 | 5.47 | 5.12 | 0 | 0 | -0.0 |
| 16/05/2025 |
5.22
|
53,100 | 5.12 | 5.22 | 5.12 | 0 | 0 | 0 |
| 15/05/2025 |
5.23
|
125,600 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
| 14/05/2025 |
5.22
|
114,600 | 5.30 | 5.30 | 5.19 | 200 | 0 | 0.0 |
| 13/05/2025 |
5.21
|
99,700 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 |
| 12/05/2025 |
5.20
|
425,800 | 5.16 | 5.20 | 5.13 | 0 | 0 | 0 |
| 09/05/2025 |
5.20
|
120,500 | 5.20 | 5.22 | 5.15 | 0 | 0 | 0 |
| 08/05/2025 |
5.22
|
65,500 | 5.13 | 5.22 | 5.13 | 0 | 0 | 0 |
| 07/05/2025 |
5.20
|
189,500 | 5.15 | 5.28 | 5.15 | 0 | 0 | 0 |
| 06/05/2025 |
5.20
|
211,100 | 5.20 | 5.40 | 5.12 | 0 | 0 | 0 |
| 05/05/2025 |
5.20
|
325,900 | 5.14 | 5.35 | 5.14 | 22,900 | 0 | 0.1 |
| 02/05/2025 |
4.45
|
78,900 | 4.43 | 4.45 | 4.38 | 0 | 0 | 0 |
| 01/05/2025 |
4.62
|
751,500 | 4.55 | 4.62 | 4.54 | 0 | 26,200 | -0.1 |
| 30/04/2025 |
7.38
|
86,000 | 7.07 | 7.38 | 7 | 0 | 0 | 0 |
| 29/04/2025 |
5.50
|
826,400 | 5.40 | 5.70 | 5.40 | 0 | 23,100 | -0.1 |
| 28/04/2025 |
5.39
|
1,208,100 | 4.93 | 5.39 | 4.93 | 13,500 | 100 | 0.1 |
| 25/04/2025 |
5.04
|
81,400 | 5.05 | 5.12 | 4.98 | 0 | 2,700 | -0.0 |
| 24/04/2025 |
5.04
|
51,100 | 5.02 | 5.10 | 4.93 | 100 | 100 | -0.0 |
| 23/04/2025 |
5.04
|
158,100 | 5.20 | 5.20 | 5 | 4,200 | 100 | 0.0 |
| 22/04/2025 |
5.04
|
233,000 | 4.85 | 5.05 | 4.79 | 900 | 0 | 0.0 |
| 21/04/2025 |
4.95
|
117,800 | 5.06 | 5.08 | 4.95 | 0 | 5,700 | -0.0 |
| 18/04/2025 |
5
|
410,700 | 5.05 | 5.09 | 4.98 | 0 | 152,700 | -0.8 |
| 17/04/2025 |
4.98
|
252,100 | 4.77 | 5 | 4.77 | 7,100 | 48,100 | -0.2 |
| 16/04/2025 |
4.92
|
56,400 | 4.93 | 5 | 4.80 | 10,500 | 2,600 | 0.0 |
| 15/04/2025 |
4.92
|
279,200 | 4.80 | 4.99 | 4.80 | 4,100 | 0 | 0.0 |
| 14/04/2025 |
4.83
|
129,100 | 4.81 | 4.83 | 4.62 | 0 | 2,600 | -0.0 |
| 11/04/2025 |
4.80
|
268,600 | 4.70 | 4.80 | 4.67 | 0 | 900 | -0.0 |
| 10/04/2025 |
4.70
|
101,800 | 4.70 | 4.70 | 4.69 | 0 | 2,600 | -0.0 |
| 09/04/2025 |
4.40
|
358,900 | 4.48 | 4.75 | 4.19 | 4,200 | 4,000 | -0.0 |
| 08/04/2025 |
4.49
|
543,400 | 4.52 | 4.81 | 4.49 | 1,500 | 9,100 | -0.0 |
| 07/04/2025 |
6.50
|
299,800 | 6.39 | 6.50 | 6.39 | 0 | 0 | 0 |
| 04/04/2025 |
4.81
|
892,300 | 4.50 | 4.99 | 4.50 | 0 | 200 | -0.0 |
| 03/04/2025 |
4.83
|
1,541,400 | 4.94 | 5 | 4.83 | 6,900 | 20,000 | -0.1 |
| 02/04/2025 |
5.19
|
802,200 | 5.25 | 5.28 | 5.02 | 1,500 | 0 | 0.0 |
| 01/04/2025 |
5.35
|
699,400 | 5.33 | 5.45 | 5.13 | 200 | 28,000 | -0.1 |
| 31/03/2025 |
5.13
|
1,515,100 | 5.13 | 5.13 | 5.04 | 0 | 20,000 | -0.1 |
| 28/03/2025 |
4.80
|
97,800 | 4.81 | 4.81 | 4.75 | 0 | 20,400 | -0.1 |
| 27/03/2025 |
4.80
|
199,200 | 4.78 | 4.80 | 4.75 | 0 | 0 | 0 |
| 26/03/2025 |
4.78
|
54,700 | 4.73 | 4.80 | 4.73 | 1,500 | 1,200 | 0.0 |
| 25/03/2025 |
4.78
|
119,500 | 4.76 | 4.80 | 4.73 | 0 | 0 | 0 |
| 24/03/2025 |
4.78
|
52,100 | 4.75 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/03/2025 |
4.75
|
52,900 | 4.71 | 4.87 | 4.71 | 0 | 1,500 | -0.0 |
| 20/03/2025 |
4.80
|
244,400 | 4.75 | 4.89 | 4.75 | 15,300 | 0 | 0.1 |
| 19/03/2025 |
4.81
|
82,600 | 4.70 | 4.81 | 4.68 | 0 | 0 | 0 |
| 18/03/2025 |
4.77
|
158,200 | 4.75 | 4.80 | 4.44 | 3,000 | 0 | 0.0 |
| 17/03/2025 |
4.75
|
58,600 | 4.72 | 4.75 | 4.65 | 0 | 0 | 0 |
| 14/03/2025 |
4.77
|
41,000 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
| 13/03/2025 |
4.77
|
160,900 | 4.84 | 4.85 | 4.72 | 2,100 | 0 | 0.0 |
| 12/03/2025 |
4.78
|
210,400 | 4.78 | 4.85 | 4.75 | 0 | 0 | 0 |
| 11/03/2025 |
4.78
|
157,700 | 4.71 | 4.80 | 4.67 | 0 | 0 | 0 |
| 10/03/2025 |
4.71
|
76,000 | 4.80 | 4.80 | 4.65 | 0 | 4,800 | -0.0 |