| 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 | 1.45% | 916,200 | -4,200 | -0.0 |
6.10
7.72
6.30
|
|
2 tháng
(2026-07-20) |
-0.29 | -4.40% | 1,380,700 | -4,900 | -0.0 |
5.65
7.72
6.30
|
|
3 tháng
(2026-06-22) |
-0.68 | -9.74% | 1,680,800 | -20,000 | -0.1 |
5.65
7.72
6.30
|
|
6 tháng
(2026-03-23) |
-0.04 | -0.69% | 5,017,800 | -71,800 | -0.5 |
5.08
7.72
6.30
|
|
12 tháng
(2025-09-23) |
-0.26 | -3.96% | 8,313,900 | -92,000 | -0.6 |
5.08
7.72
6.30
|
|
24 tháng
(2024-09-30) |
-1.82 | -22.41% | 28,326,500 | -445,500 | -3.9 |
4.93
8.20
6.30
|
|
36 tháng
(2023-10-04) |
0.72 | 12.82% | 193,342,200 | -107,336 | -1.2 |
4.93
9.52
6.30
|
|
60 tháng
(2021-10-14) |
0.19 | 3.17% | 450,131,300 | -349,702 | -4.5 |
3.35
10.39
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
6.13
|
131,900 | 6.09 | 6.14 | 6.08 | 0 | 0 | 0 |
| 24/07/2025 |
6.15
|
159,100 | 6.20 | 6.20 | 6.08 | 1,100 | 0 | 0.0 |
| 23/07/2025 |
6.20
|
61,700 | 6.21 | 6.21 | 6.08 | 1,700 | 200 | 0.0 |
| 22/07/2025 |
6.21
|
36,500 | 6.24 | 6.24 | 6.08 | 0 | 200 | -0.0 |
| 21/07/2025 |
6.24
|
59,100 | 6.18 | 6.25 | 6.16 | 0 | 1,600 | -0.0 |
| 18/07/2025 |
6.28
|
57,600 | 6.35 | 6.35 | 6.24 | 0 | 800 | -0.0 |
| 17/07/2025 |
6.28
|
96,000 | 6.31 | 6.35 | 6.18 | 0 | 0 | 0 |
| 16/07/2025 |
6.31
|
141,400 | 6.23 | 6.34 | 6.18 | 0 | 200 | -0.0 |
| 15/07/2025 |
6.20
|
78,100 | 6.24 | 6.24 | 6.16 | 4,000 | 1,400 | 0.0 |
| 14/07/2025 |
6.22
|
25,600 | 6.16 | 6.23 | 6.12 | 0 | 0 | 0 |
| 11/07/2025 |
6.25
|
11,200 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 |
| 10/07/2025 |
6.28
|
31,100 | 6.17 | 6.32 | 6.13 | 800 | 0 | 0.0 |
| 09/07/2025 |
6.24
|
81,800 | 6.12 | 6.36 | 6.12 | 600 | 1,500 | -0.0 |
| 08/07/2025 |
6.14
|
53,200 | 6.15 | 6.16 | 6.08 | 0 | 0 | 0 |
| 07/07/2025 |
6.15
|
91,900 | 6.13 | 6.16 | 6.04 | 0 | 0 | 0 |
| 04/07/2025 |
6.16
|
118,400 | 6.40 | 6.40 | 6 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
6.35
|
148,600 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
| 02/07/2025 |
6.16
|
176,100 | 5.76 | 6.16 | 5.76 | 0 | 0 | 0 |
| 01/07/2025 |
5.76
|
38,600 | 5.73 | 5.76 | 5.70 | 0 | 0 | 0 |
| 30/06/2025 |
5.74
|
24,500 | 5.74 | 5.74 | 5.71 | 0 | 0 | 0 |
| 27/06/2025 |
5.75
|
9,300 | 5.73 | 5.76 | 5.72 | 0 | 0 | 0 |
| 26/06/2025 |
5.76
|
34,600 | 5.75 | 5.76 | 5.69 | 0 | 0 | 0 |
| 25/06/2025 |
5.75
|
16,700 | 5.75 | 5.75 | 5.72 | 0 | 0 | 0 |
| 24/06/2025 |
5.75
|
50,800 | 5.69 | 5.76 | 5.69 | 0 | 0 | 0 |
| 23/06/2025 |
5.75
|
20,500 | 5.70 | 5.75 | 5.70 | 0 | 0 | 0 |
| 20/06/2025 |
5.74
|
31,500 | 5.73 | 5.75 | 5.69 | 0 | 0 | 0 |
| 19/06/2025 |
5.76
|
10,900 | 5.73 | 5.77 | 5.72 | 0 | 0 | 0 |
| 18/06/2025 |
5.77
|
12,100 | 5.78 | 5.78 | 5.74 | 0 | 0 | 0 |
| 17/06/2025 |
5.76
|
35,300 | 5.73 | 5.78 | 5.72 | 0 | 0 | 0 |
| 16/06/2025 |
5.76
|
22,600 | 5.74 | 5.79 | 5.72 | 0 | 0 | 0 |
| 13/06/2025 |
5.74
|
105,100 | 5.75 | 5.75 | 5.64 | 0 | 4,900 | -0.0 |
| 12/06/2025 |
5.77
|
23,900 | 5.76 | 5.80 | 5.74 | 0 | 0 | 0 |
| 11/06/2025 |
5.73
|
27,300 | 5.75 | 5.75 | 5.72 | 0 | 0 | 0 |
| 10/06/2025 |
5.76
|
108,100 | 5.78 | 5.78 | 5.65 | 0 | 0 | 0 |
| 09/06/2025 |
5.65
|
38,300 | 5.76 | 5.77 | 5.65 | 0 | 0 | 0 |
| 06/06/2025 |
5.76
|
50,800 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
| 05/06/2025 |
5.78
|
52,000 | 5.78 | 5.82 | 5.72 | 0 | 0 | 0 |
| 04/06/2025 |
5.78
|
117,400 | 5.80 | 5.81 | 5.74 | 0 | 0 | 0 |
| 03/06/2025 |
5.80
|
83,400 | 5.79 | 5.82 | 5.78 | 0 | 0 | -0.0 |
| 02/06/2025 |
5.79
|
43,100 | 5.80 | 5.82 | 5.70 | 0 | 0 | 0 |
| 30/05/2025 |
5.78
|
19,100 | 5.76 | 5.82 | 5.66 | 0 | 0 | 0 |
| 29/05/2025 |
5.78
|
52,000 | 5.66 | 5.79 | 5.66 | 0 | 0 | 0 |
| 28/05/2025 |
5.78
|
109,400 | 5.62 | 5.80 | 5.62 | 0 | 0 | 0 |
| 27/05/2025 |
5.76
|
135,400 | 5.70 | 5.78 | 5.60 | 0 | 0 | 0 |
| 26/05/2025 |
5.70
|
241,000 | 5.43 | 5.74 | 5.40 | 0 | 0 | 0 |
| 23/05/2025 |
5.44
|
73,000 | 5.52 | 5.52 | 5.39 | 0 | 0 | 0 |
| 22/05/2025 |
5.52
|
71,800 | 5.46 | 5.53 | 5.46 | 0 | 0 | 0 |
| 21/05/2025 |
5.51
|
83,100 | 5.53 | 5.54 | 5.50 | 0 | 0 | 0 |
| 20/05/2025 |
5.54
|
240,200 | 5.52 | 5.55 | 5.51 | 0 | 0 | 0 |
| 19/05/2025 |
5.54
|
81,600 | 5.56 | 5.57 | 5.49 | 0 | 0 | 0 |
| 16/05/2025 |
5.56
|
27,500 | 5.56 | 5.58 | 5.54 | 0 | 0 | 0 |
| 15/05/2025 |
5.56
|
101,400 | 5.56 | 5.60 | 5.55 | 0 | 0 | 0 |
| 14/05/2025 |
5.56
|
120,900 | 5.54 | 5.58 | 5.52 | 0 | 0 | 0 |
| 13/05/2025 |
5.52
|
93,400 | 5.53 | 5.57 | 5.52 | 0 | 0 | 0 |
| 12/05/2025 |
5.53
|
42,200 | 5.53 | 5.53 | 5.50 | 0 | 0 | 0 |
| 09/05/2025 |
5.53
|
39,900 | 5.55 | 5.56 | 5.51 | 0 | 0 | 0 |
| 08/05/2025 |
5.55
|
77,000 | 5.52 | 5.55 | 5.50 | 0 | 0 | 0 |
| 07/05/2025 |
5.51
|
36,900 | 5.52 | 5.55 | 5.48 | 0 | 0 | 0 |
| 06/05/2025 |
5.52
|
32,100 | 5.59 | 5.60 | 5.52 | 0 | 0 | 0 |
| 05/05/2025 |
5.58
|
50,700 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |
| 02/05/2025 |
6.54
|
78,900 | 6.56 | 6.61 | 6.48 | 0 | 0 | 0 |
| 01/05/2025 |
7.04
|
53,800 | 7.14 | 7.14 | 7.04 | 0 | 0 | 0 |
| 30/04/2025 |
5.08
|
30,900 | 4.99 | 5.08 | 4.92 | 0 | 0 | 0 |
| 29/04/2025 |
5.52
|
19,700 | 5.44 | 5.52 | 5.37 | 0 | 0 | 0 |
| 28/04/2025 |
5.51
|
16,000 | 5.52 | 5.59 | 5.46 | 0 | 0 | 0 |
| 25/04/2025 |
5.52
|
24,800 | 5.52 | 5.60 | 5.47 | 0 | 0 | 0 |
| 24/04/2025 |
5.59
|
24,400 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
| 23/04/2025 |
5.60
|
64,200 | 5.44 | 5.63 | 5.44 | 0 | 0 | 0 |
| 22/04/2025 |
5.44
|
45,100 | 5.39 | 5.57 | 5.24 | 0 | 0 | 0 |
| 21/04/2025 |
5.57
|
24,000 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 |
| 18/04/2025 |
5.58
|
139,900 | 5.51 | 5.58 | 5.51 | 0 | 0 | 0 |
| 17/04/2025 |
5.50
|
8,700 | 5.50 | 5.51 | 5.49 | 0 | 0 | 0 |
| 16/04/2025 |
5.49
|
68,800 | 5.46 | 5.54 | 5.44 | 0 | 0 | 0 |
| 15/04/2025 |
5.52
|
33,500 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
| 14/04/2025 |
5.55
|
67,900 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 |
| 11/04/2025 |
5.55
|
80,100 | 5.63 | 5.63 | 5.32 | 0 | 0 | 0 |
| 10/04/2025 |
5.27
|
37,400 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 09/04/2025 |
4.93
|
340,900 | 4.92 | 4.98 | 4.92 | 0 | 0 | 0 |
| 08/04/2025 |
5.29
|
152,700 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 |
| 07/04/2025 |
6.16
|
118,400 | 6.40 | 6.40 | 6 | 1,500 | 0 | 0.0 |
| 04/04/2025 |
5.68
|
552,500 | 5.55 | 5.68 | 5.55 | 0 | 0 | 0 |
| 03/04/2025 |
5.97
|
152,400 | 6.02 | 6.17 | 5.97 | 0 | 0 | 0 |
| 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 |