| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.69 | 10.92% | 1,919,900 | -52,556 | 0 |
6.28
7.02
7.02
|
|
2 tháng
(2026-04-20) |
0.57 | 8.85% | 2,822,100 | -53,356 | 0 |
6.28
7.02
7.02
|
|
3 tháng
(2026-03-20) |
0.67 | 10.50% | 3,238,600 | -54,856 | -0.0 |
6.16
7.02
7.02
|
|
6 tháng
(2025-12-22) |
0.95 | 15.75% | 5,171,400 | -56,756 | -0.0 |
5.86
7.02
7.02
|
|
12 tháng
(2025-06-23) |
1.26 | 21.87% | 13,259,100 | -37,856 | -0.0 |
5.74
7.02
7.02
|
|
24 tháng
(2024-06-28) |
-2.07 | -22.80% | 49,441,400 | -1,424,256 | -14.2 |
4.93
9.40
7.02
|
|
36 tháng
(2023-07-04) |
0.54 | 8.27% | 223,646,600 | -56,352 | -0.3 |
4.93
9.52
7.02
|
|
60 tháng
(2021-07-14) |
3.07 | 77.87% | 502,773,200 | -264,418 | -4.5 |
3.35
10.39
7.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
6.42
|
105,300 | 6.46 | 6.46 | 6.31 | 0 | 0 | 0 |
| 01/04/2025 |
6.42
|
175,300 | 6.26 | 6.46 | 6.26 | 0 | 0 | 0 |
| 31/03/2025 |
6.24
|
101,400 | 6.17 | 6.26 | 6.16 | 0 | 0 | 0 |
| 28/03/2025 |
6.24
|
32,200 | 6.16 | 6.24 | 6.16 | 0 | 0 | 0 |
| 27/03/2025 |
6.24
|
14,000 | 6.27 | 6.28 | 6.20 | 0 | 0 | 0 |
| 26/03/2025 |
6.24
|
12,200 | 6.24 | 6.26 | 6.22 | 0 | 0 | 0 |
| 25/03/2025 |
6.24
|
38,000 | 6.20 | 6.24 | 6.19 | 0 | 0 | 0 |
| 24/03/2025 |
6.26
|
40,600 | 6.22 | 6.26 | 6.16 | 0 | 0 | 0 |
| 21/03/2025 |
6.28
|
44,900 | 6.26 | 6.28 | 6.20 | 0 | 0 | 0 |
| 20/03/2025 |
6.31
|
80,500 | 6.30 | 6.31 | 6.22 | 0 | 0 | 0 |
| 19/03/2025 |
6.30
|
22,800 | 6.29 | 6.32 | 6.24 | 0 | 0 | 0 |
| 18/03/2025 |
6.32
|
31,800 | 6.32 | 6.32 | 6.30 | 0 | 0 | 0 |
| 17/03/2025 |
6.31
|
32,700 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
| 14/03/2025 |
6.31
|
90,100 | 6.32 | 6.32 | 6.24 | 0 | 0 | 0 |
| 13/03/2025 |
6.32
|
94,000 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 |
| 12/03/2025 |
6.40
|
73,000 | 6.40 | 6.40 | 6.34 | 0 | 0 | 0 |
| 11/03/2025 |
6.42
|
214,600 | 6.38 | 6.42 | 6.29 | 0 | 0 | 0 |
| 10/03/2025 |
6.42
|
56,600 | 6.40 | 6.43 | 6.32 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
55,200 | 6.44 | 6.48 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.42
|
57,500 | 6.42 | 6.43 | 6.40 | 0 | 0 | 0 |
| 05/03/2025 |
6.42
|
77,700 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 |
| 04/03/2025 |
6.51
|
62,900 | 6.45 | 6.51 | 6.41 | 0 | 0 | 0 |
| 03/03/2025 |
6.51
|
93,500 | 6.54 | 6.55 | 6.44 | 0 | 0 | 0 |
| 28/02/2025 |
6.54
|
34,300 | 6.54 | 6.54 | 6.51 | 0 | 0 | 0 |
| 27/02/2025 |
6.54
|
37,300 | 6.56 | 6.56 | 6.49 | 0 | 0 | 0 |
| 26/02/2025 |
6.56
|
128,800 | 6.56 | 6.56 | 6.48 | 0 | 0 | 0 |
| 25/02/2025 |
6.57
|
61,200 | 6.60 | 6.60 | 6.48 | 0 | 0 | 0 |
| 24/02/2025 |
6.60
|
54,200 | 6.63 | 6.64 | 6.21 | 0 | 0 | 0 |
| 21/02/2025 |
6.64
|
34,700 | 6.64 | 6.71 | 6.60 | 0 | 0 | 0 |
| 20/02/2025 |
6.64
|
80,500 | 6.64 | 6.68 | 6.60 | 0 | 0 | 0 |
| 19/02/2025 |
6.64
|
115,200 | 6.54 | 6.76 | 6.54 | 0 | 0 | 0 |
| 18/02/2025 |
6.53
|
41,700 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 |
| 17/02/2025 |
6.46
|
78,200 | 6.44 | 6.55 | 6.44 | 0 | 0 | 0 |
| 14/02/2025 |
6.45
|
51,300 | 6.46 | 6.47 | 6.42 | 0 | 0 | 0 |
| 13/02/2025 |
6.45
|
37,500 | 6.46 | 6.46 | 6.40 | 0 | 0 | 0 |
| 12/02/2025 |
6.46
|
14,000 | 6.47 | 6.48 | 6.43 | 0 | 0 | 0 |
| 11/02/2025 |
6.46
|
43,200 | 6.45 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/02/2025 |
6.45
|
39,400 | 6.56 | 6.56 | 6.44 | 0 | 0 | 0 |
| 07/02/2025 |
6.56
|
70,800 | 6.53 | 6.56 | 6.49 | 0 | 0 | 0 |
| 06/02/2025 |
6.53
|
68,000 | 6.53 | 6.56 | 6.45 | 0 | 0 | 0 |
| 05/02/2025 |
6.54
|
78,900 | 6.56 | 6.61 | 6.48 | 0 | 0 | 0 |
| 04/02/2025 |
6.60
|
25,100 | 6.61 | 6.63 | 6.48 | 0 | 0 | 0 |
| 03/02/2025 |
6.61
|
9,300 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 |
| 24/01/2025 |
6.58
|
101,300 | 6.65 | 6.73 | 6.55 | 0 | 0 | 0 |
| 23/01/2025 |
6.74
|
11,200 | 6.66 | 6.75 | 6.64 | 0 | 0 | 0 |
| 22/01/2025 |
6.75
|
75,600 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 |
| 21/01/2025 |
6.87
|
41,900 | 6.84 | 6.87 | 6.82 | 0 | 0 | 0 |
| 20/01/2025 |
6.84
|
16,700 | 6.83 | 6.96 | 6.83 | 0 | 0 | 0 |
| 17/01/2025 |
6.86
|
32,300 | 6.86 | 6.92 | 6.82 | 0 | 0 | 0 |
| 16/01/2025 |
6.91
|
22,000 | 6.91 | 6.94 | 6.86 | 0 | 0 | 0 |
| 15/01/2025 |
6.91
|
7,300 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
| 14/01/2025 |
6.88
|
9,100 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
| 13/01/2025 |
6.97
|
32,200 | 6.98 | 6.98 | 6.93 | 0 | 0 | 0 |
| 10/01/2025 |
6.98
|
11,400 | 7.06 | 7.06 | 6.98 | 0 | 0 | 0 |
| 09/01/2025 |
7.06
|
29,800 | 7.04 | 7.06 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7.06
|
48,300 | 7.03 | 7.08 | 6.93 | 0 | 0 | 0 |
| 07/01/2025 |
7.08
|
22,100 | 7.10 | 7.10 | 6.99 | 0 | 0 | 0 |
| 06/01/2025 |
7.08
|
11,800 | 7.08 | 7.09 | 7.01 | 0 | 0 | 0 |
| 03/01/2025 |
7.04
|
53,800 | 7.14 | 7.14 | 7.04 | 0 | 0 | 0 |
| 02/01/2025 |
7.14
|
42,400 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 |
| 31/12/2024 |
7.07
|
36,400 | 7.10 | 7.18 | 7.07 | 0 | 0 | 0 |
| 30/12/2024 |
7.19
|
6,300 | 7.33 | 7.33 | 7.07 | 0 | 0 | 0 |
| 27/12/2024 |
7.14
|
32,100 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 26/12/2024 |
7.23
|
37,500 | 7.25 | 7.25 | 7.15 | 0 | 0 | 0 |
| 25/12/2024 |
7.23
|
61,500 | 7.14 | 7.27 | 7.14 | 0 | 500 | -0.0 |
| 24/12/2024 |
7.14
|
20,700 | 7.13 | 7.15 | 7.08 | 0 | 100 | -0.0 |
| 23/12/2024 |
7.18
|
42,000 | 7.15 | 7.18 | 7.08 | 0 | 600 | -0.0 |
| 20/12/2024 |
7.14
|
55,200 | 7.10 | 7.14 | 7.07 | 0 | 500 | -0.0 |
| 19/12/2024 |
7.10
|
48,300 | 7.12 | 7.12 | 7.07 | 0 | 2,500 | -0.0 |
| 18/12/2024 |
7.18
|
32,200 | 7.12 | 7.18 | 7.11 | 0 | 4,900 | -0.0 |
| 17/12/2024 |
7.12
|
20,900 | 7.16 | 7.16 | 7.11 | 0 | 5,900 | -0.1 |
| 16/12/2024 |
7.16
|
34,300 | 7.20 | 7.20 | 7.09 | 0 | 7,100 | -0.1 |
| 13/12/2024 |
7.20
|
53,800 | 7.33 | 7.40 | 7.05 | 0 | 6,100 | -0.1 |
| 12/12/2024 |
7.43
|
78,800 | 7.50 | 7.50 | 7.28 | 0 | 6,500 | -0.1 |
| 11/12/2024 |
7.39
|
66,500 | 7.60 | 7.60 | 7.36 | 0 | 5,500 | -0.1 |
| 10/12/2024 |
7.60
|
105,500 | 7.86 | 7.86 | 7.56 | 0 | 4,800 | -0.0 |
| 09/12/2024 |
7.38
|
276,300 | 6.90 | 7.38 | 6.90 | 0 | 7,600 | -0.1 |
| 06/12/2024 |
6.90
|
17,100 | 6.87 | 6.90 | 6.85 | 0 | 3,400 | -0.0 |
| 05/12/2024 |
6.90
|
47,200 | 6.81 | 6.90 | 6.81 | 0 | 4,400 | -0.0 |
| 04/12/2024 |
6.86
|
53,300 | 6.85 | 6.88 | 6.82 | 0 | 4,400 | -0.0 |
| 03/12/2024 |
6.86
|
32,100 | 6.96 | 6.96 | 6.86 | 0 | 8,300 | -0.1 |
| 02/12/2024 |
6.88
|
32,000 | 6.85 | 6.92 | 6.85 | 0 | 4,000 | -0.0 |
| 29/11/2024 |
6.88
|
33,300 | 6.88 | 6.90 | 6.85 | 0 | 4,300 | -0.0 |
| 28/11/2024 |
6.87
|
15,400 | 6.93 | 6.93 | 6.87 | 0 | 5,100 | -0.0 |
| 27/11/2024 |
6.90
|
16,400 | 6.92 | 6.92 | 6.87 | 0 | 4,700 | -0.0 |
| 26/11/2024 |
6.93
|
48,800 | 6.91 | 6.95 | 6.86 | 0 | 4,000 | -0.0 |
| 25/11/2024 |
6.88
|
22,300 | 6.88 | 6.88 | 6.85 | 0 | 5,500 | -0.0 |
| 22/11/2024 |
6.87
|
21,600 | 6.94 | 6.94 | 6.87 | 0 | 3,600 | -0.0 |
| 21/11/2024 |
6.89
|
58,000 | 6.96 | 6.96 | 6.88 | 0 | 5,600 | -0.0 |
| 20/11/2024 |
6.93
|
17,400 | 6.91 | 6.93 | 6.84 | 0 | 6,300 | -0.1 |
| 19/11/2024 |
6.91
|
17,500 | 6.95 | 6.95 | 6.85 | 0 | 7,600 | -0.1 |
| 18/11/2024 |
6.86
|
63,100 | 6.91 | 7 | 6.86 | 0 | 7,600 | -0.1 |
| 15/11/2024 |
6.91
|
29,200 | 7 | 7 | 6.91 | 0 | 10,300 | -0.1 |
| 14/11/2024 |
7
|
84,000 | 6.99 | 7.04 | 6.96 | 0 | 7,500 | -0.1 |
| 13/11/2024 |
6.99
|
49,500 | 7.04 | 7.04 | 6.98 | 0 | 9,400 | -0.1 |
| 12/11/2024 |
7.04
|
29,900 | 7.08 | 7.08 | 7 | 0 | 8,400 | -0.1 |
| 11/11/2024 |
7.06
|
68,300 | 7.02 | 7.06 | 7.01 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
7.01
|
49,300 | 7.01 | 7.04 | 6.98 | 0 | 8,900 | -0.1 |
| 07/11/2024 |
7.01
|
106,100 | 6.86 | 7.08 | 6.86 | 0 | 10,300 | -0.1 |
| 06/11/2024 |
6.86
|
320,900 | 6.83 | 6.86 | 6.77 | 0 | 0 | 0 |