| 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) |
-0.30 | -4.05% | 63,048,300 | 1,300,900 | 0 |
6.90
7.40
7
|
|
2 tháng
(2026-04-20) |
0.50 | 7.58% | 198,625,000 | 3,174,100 | 0 |
6.60
7.70
7
|
|
3 tháng
(2026-03-20) |
1.10 | 18.33% | 234,378,700 | 6,522,600 | 16.7 |
6
7.70
7
|
|
6 tháng
(2025-12-22) |
1.30 | 22.41% | 513,347,100 | 11,985,500 | 53.0 |
5.40
7.70
7
|
|
12 tháng
(2025-06-23) |
1.20 | 20.34% | 1,021,160,500 | 18,755,000 | 97.2 |
5.40
7.70
7
|
|
24 tháng
(2024-06-28) |
2.25 | 46.39% | 1,932,921,653 | 8,412,381 | 107.8 |
3.65
8
7
|
|
36 tháng
(2023-07-04) |
3.18 | 81.12% | 2,948,695,953 | 13,714,850 | 135.2 |
3.35
8
7
|
|
60 tháng
(2021-07-14) |
-1.61 | -18.48% | 6,865,829,253 | 16,154,710 | 135.6 |
3.35
13.65
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
6.70
|
3,880,700 | 6.60 | 6.70 | 6.50 | 1,000 | 0 | 0.0 |
| 01/04/2025 |
6.70
|
1,382,500 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
| 31/03/2025 |
6.60
|
1,642,700 | 6.80 | 6.80 | 6.50 | 100 | 0 | 0.0 |
| 28/03/2025 |
6.80
|
1,099,800 | 6.80 | 6.90 | 6.60 | 300 | 8,900 | -0.1 |
| 27/03/2025 |
6.80
|
833,600 | 6.90 | 6.90 | 6.70 | 0 | 100 | -0.0 |
| 26/03/2025 |
6.90
|
935,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 25/03/2025 |
7
|
1,737,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 24/03/2025 |
6.90
|
831,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/03/2025 |
6.90
|
784,500 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 20/03/2025 |
6.70
|
3,586,800 | 6.80 | 6.90 | 6.60 | 10,400 | 0 | 0.1 |
| 19/03/2025 |
6.80
|
6,463,200 | 7.20 | 7.20 | 6.70 | 15,200 | 0 | 0.1 |
| 18/03/2025 |
7.10
|
2,207,200 | 7.10 | 7.20 | 7 | 1,000 | 2,100 | 0 |
| 17/03/2025 |
7.10
|
4,637,600 | 7.20 | 7.20 | 7 | 11,200 | 17,400 | 0 |
| 14/03/2025 |
7.20
|
4,345,200 | 7.30 | 7.40 | 7.10 | 18,200 | 0 | 0.1 |
| 13/03/2025 |
7.30
|
3,997,800 | 7.60 | 7.60 | 7.30 | 100 | 0 | 0.0 |
| 12/03/2025 |
7.50
|
4,945,400 | 7.50 | 7.80 | 7.40 | 100 | 100 | 0 |
| 11/03/2025 |
7.50
|
1,747,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/03/2025 |
7.50
|
2,043,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/03/2025 |
7.60
|
2,459,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/03/2025 |
7.60
|
2,201,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/03/2025 |
7.50
|
4,384,000 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 04/03/2025 |
7.70
|
4,219,100 | 7.60 | 8 | 7.60 | 300,000 | 200 | 2.4 |
| 03/03/2025 |
7.60
|
2,425,500 | 7.60 | 7.80 | 7.50 | 1,000 | 14,000 | -0.1 |
| 28/02/2025 |
7.60
|
3,357,900 | 7.90 | 7.90 | 7.50 | 35 | 210,200 | -1.6 |
| 27/02/2025 |
7.90
|
9,448,000 | 7.30 | 7.90 | 7.30 | 0 | 3,300 | -0.0 |
| 26/02/2025 |
7.30
|
2,006,100 | 7.30 | 7.40 | 7.20 | 525 | 0 | 0.0 |
| 25/02/2025 |
7.30
|
2,864,000 | 7.40 | 7.50 | 7.20 | 200 | 2,000 | -0.0 |
| 24/02/2025 |
7.30
|
2,398,300 | 7.40 | 7.60 | 7.30 | 500,100 | 5,000 | 3.7 |
| 21/02/2025 |
7.40
|
2,809,400 | 7.60 | 7.60 | 7.30 | 0 | 9,500 | -0.1 |
| 20/02/2025 |
7.60
|
7,760,600 | 7.20 | 7.60 | 7.10 | 0 | 10,100 | -0.1 |
| 19/02/2025 |
7.20
|
2,275,700 | 7.10 | 7.20 | 7 | 300 | 0 | 0.0 |
| 18/02/2025 |
7.10
|
1,193,800 | 7 | 7.20 | 6.90 | 0 | 9,500 | -0.1 |
| 17/02/2025 |
7
|
5,062,100 | 7.10 | 7.20 | 6.90 | 500 | 0 | 0.0 |
| 14/02/2025 |
7.10
|
3,441,300 | 7.30 | 7.30 | 7.10 | 0 | 397,000 | -2.9 |
| 13/02/2025 |
7.20
|
1,595,000 | 7.30 | 7.40 | 7.10 | 0 | 5,100 | -0.0 |
| 12/02/2025 |
7.30
|
2,705,559 | 7.10 | 7.50 | 7.10 | 15,900 | 15,200 | 0.0 |
| 11/02/2025 |
7.20
|
1,907,825 | 7 | 7.20 | 7 | 200 | 0 | 0.0 |
| 10/02/2025 |
7.20
|
2,999,347 | 7.20 | 7.30 | 7.10 | 403,500 | 0 | 2.9 |
| 07/02/2025 |
7.30
|
1,914,724 | 7.30 | 7.40 | 7.20 | 0 | 1,200 | -0.0 |
| 06/02/2025 |
7.30
|
2,694,770 | 7.20 | 7.40 | 7.10 | 195,400 | 0 | 1.4 |
| 05/02/2025 |
7.30
|
2,739,195 | 7.20 | 7.40 | 7.10 | 1,700 | 0 | 0.0 |
| 04/02/2025 |
7.30
|
9,482,487 | 7.40 | 7.50 | 6.90 | 313,500 | 0 | 2.3 |
| 03/02/2025 |
7.50
|
6,352,800 | 9.40 | 9.40 | 7.40 | 47,400 | 500,000 | 0 |
| 24/01/2025 |
7.90
|
20,295,576 | 7.60 | 8.60 | 7.60 | 30,000 | 2,000 | 0.2 |
| 23/01/2025 |
7.60
|
2,485,558 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/01/2025 |
7.40
|
4,072,880 | 7.50 | 7.60 | 7.40 | 3,000 | 1,000 | 0.0 |
| 21/01/2025 |
7.50
|
5,148,336 | 7.90 | 7.90 | 7.40 | 175,100 | 0 | 1.3 |
| 20/01/2025 |
7.80
|
3,839,692 | 7.70 | 8.10 | 7.70 | 605,100 | 71,000 | 4.3 |
| 17/01/2025 |
7.80
|
6,950,085 | 6.50 | 7.90 | 6.50 | 2,640 | 0 | 0.0 |
| 16/01/2025 |
7.50
|
4,766,961 | 7.30 | 7.60 | 7.30 | 7,500 | 0 | 0.1 |
| 15/01/2025 |
7.40
|
4,035,869 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/01/2025 |
7.40
|
5,305,842 | 7.20 | 7.60 | 7.20 | 112,000 | 0 | 0.8 |
| 13/01/2025 |
7.30
|
6,514,617 | 7.50 | 7.50 | 7.10 | 5 | 0 | 0.0 |
| 10/01/2025 |
7.30
|
13,191,166 | 7.90 | 8 | 7.20 | 437,200 | 0 | 3.5 |
| 09/01/2025 |
7.90
|
16,212,789 | 8.20 | 8.50 | 7.70 | 1,343,712 | 3,100 | 11.0 |
| 08/01/2025 |
8
|
21,039,701 | 6.90 | 8 | 6.90 | 485,903 | 70,008 | 3.3 |
| 07/01/2025 |
7.10
|
6,763,474 | 6.50 | 7.20 | 6.50 | 336,000 | 28,700 | 2.1 |
| 06/01/2025 |
6.90
|
6,765,804 | 7.50 | 7.50 | 6.90 | 0 | 20,000 | -0.1 |
| 03/01/2025 |
7.30
|
11,967,670 | 7.30 | 7.50 | 7 | 4,100 | 501,000 | -3.6 |
| 02/01/2025 |
7
|
10,265,043 | 5.50 | 7 | 5.50 | 0 | 155,300 | -1.1 |
| 31/12/2024 |
6.10
|
6,893,712 | 6 | 6.30 | 6 | 0 | 161,000 | -1.0 |
| 30/12/2024 |
6
|
2,360,172 | 6 | 6.20 | 6 | 0 | 34,000 | -0.2 |
| 27/12/2024 |
6.10
|
5,381,696 | 5.50 | 6.20 | 5.50 | 40 | 105,600 | -0.6 |
| 26/12/2024 |
6.10
|
2,621,582 | 6.10 | 6.40 | 6.10 | 150,650 | 50,300 | 0.6 |
| 25/12/2024 |
6.20
|
8,384,243 | 6 | 6.50 | 6 | 127,100 | 167,000 | -0.3 |
| 24/12/2024 |
6.20
|
6,192,031 | 5.90 | 6.30 | 5.90 | 100 | 123,200 | -0.8 |
| 23/12/2024 |
6.10
|
5,643,076 | 5.50 | 6.30 | 5.50 | 1,000 | 108,500 | -0.7 |
| 20/12/2024 |
6.30
|
17,514,342 | 5.70 | 6.30 | 5.70 | 323,100 | 283,500 | 0.3 |
| 19/12/2024 |
5.80
|
9,448,367 | 5.30 | 5.80 | 5.20 | 0 | 136,500 | -0.7 |
| 18/12/2024 |
5.30
|
2,830,928 | 5.20 | 5.40 | 5.20 | 0 | 46,700 | -0.2 |
| 17/12/2024 |
5.20
|
2,497,667 | 5.10 | 5.40 | 5.10 | 500 | 37,218 | -0.2 |
| 16/12/2024 |
5.30
|
2,614,155 | 5.20 | 5.40 | 5.20 | 600 | 43,800 | -0.2 |
| 13/12/2024 |
5.20
|
4,518,217 | 5.30 | 5.40 | 5.20 | 2,500 | 180,500 | -0.9 |
| 12/12/2024 |
5.30
|
4,339,282 | 5.70 | 5.70 | 5.30 | 32,300 | 2,000 | 0.2 |
| 11/12/2024 |
5.50
|
8,681,636 | 5.70 | 5.70 | 5.40 | 731,000 | 1,030 | 4.1 |
| 10/12/2024 |
5.50
|
8,767,208 | 5.30 | 5.60 | 5.20 | 350,000 | 8,700 | 1.8 |
| 09/12/2024 |
5.30
|
1,360,887 | 5.20 | 5.30 | 5.10 | 80,000 | 0 | 0.4 |
| 06/12/2024 |
5.20
|
1,694,470 | 5.30 | 5.30 | 5.10 | 0 | 1,500 | -0.0 |
| 05/12/2024 |
5.10
|
7,504,198 | 5.20 | 5.20 | 4.90 | 170,000 | 7,000 | 0.8 |
| 04/12/2024 |
5
|
2,849,954 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/12/2024 |
5
|
771,564 | 5.20 | 5.20 | 5 | 0 | 1,100 | -0.0 |
| 02/12/2024 |
5.20
|
2,050,070 | 5.30 | 5.30 | 5 | 2,800 | 0 | 0.0 |
| 29/11/2024 |
5.10
|
1,051,058 | 5.30 | 5.30 | 5 | 100 | 0 | 0.0 |
| 28/11/2024 |
5.10
|
1,241,505 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
5.20
|
1,535,682 | 5 | 5.20 | 5 | 100 | 9,300 | -0.0 |
| 26/11/2024 |
5
|
913,581 | 5.20 | 5.20 | 5 | 70,000 | 0 | 0.4 |
| 25/11/2024 |
5.10
|
1,339,016 | 5.20 | 5.20 | 5 | 10,000 | 20,000 | -0.0 |
| 22/11/2024 |
5.20
|
1,172,951 | 5.60 | 5.60 | 5.10 | 134,100 | 1,500 | 0.7 |
| 21/11/2024 |
5.20
|
10,872,933 | 5.10 | 5.60 | 5.10 | 200,000 | 14,800 | 1.0 |
| 20/11/2024 |
5.10
|
5,382,735 | 4.90 | 5.10 | 4.80 | 1,500,000 | 6,200 | 7.5 |
| 19/11/2024 |
4.90
|
1,139,438 | 5.10 | 5.10 | 4.80 | 0 | 4,300 | -0.0 |
| 18/11/2024 |
5
|
2,678,179 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.90
|
1,743,143 | 4.90 | 4.90 | 4.70 | 501,600 | 0 | 2.4 |
| 14/11/2024 |
4.90
|
1,862,622 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
2,786,932 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/11/2024 |
4.90
|
1,897,901 | 4.90 | 4.90 | 4.70 | 120,400 | 0 | 0.6 |
| 11/11/2024 |
4.90
|
1,238,789 | 5.10 | 5.10 | 4.70 | 81,731 | 50,000 | 0.2 |
| 08/11/2024 |
4.90
|
1,821,320 | 5 | 5 | 4.80 | 216,000 | 0 | 1.0 |
| 07/11/2024 |
5
|
2,275,973 | 5 | 5.10 | 4.90 | 610,000 | 930,000 | -2.2 |
| 06/11/2024 |
5
|
4,653,692 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |