| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.82 | -14.19% | 15,661,000 | 618,714 | 0 |
11
12.95
11.25
|
|
2 tháng
(2026-06-01) |
0.03 | 0.32% | 27,447,100 | 579,426 | 0 |
10.85
12.95
11.25
|
|
3 tháng
(2026-05-04) |
-0.43 | -3.75% | 34,130,100 | 582,866 | 0 |
10.77
12.95
11.25
|
|
6 tháng
(2026-02-02) |
-0.78 | -6.59% | 52,756,400 | 2,067,551 | 21.3 |
9.65
12.95
11.25
|
|
12 tháng
(2025-08-04) |
-0.10 | -0.90% | 128,978,300 | 2,909,051 | 36.3 |
9.65
14.02
11.25
|
|
24 tháng
(2024-08-09) |
5.31 | 93.15% | 209,280,425 | 7,395,140 | 89.9 |
4.73
14.02
11.25
|
|
36 tháng
(2023-08-15) |
3.95 | 56.11% | 224,099,384 | 7,766,351 | 94.3 |
4.73
14.02
11.25
|
|
60 tháng
(2021-08-25) |
1.60 | 17.07% | 274,535,322 | 7,758,462 | 93.7 |
4.73
19.26
11.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/05/2025 |
6.18
|
303,000 | 6.13 | 6.18 | 5.98 | 0 | 0 | 0 |
| 09/05/2025 |
6.13
|
736,700 | 5.98 | 6.27 | 5.94 | 0 | 0 | 0 |
| 08/05/2025 |
5.98
|
240,800 | 5.94 | 5.98 | 5.89 | 108,500 | 0 | 0 |
| 07/05/2025 |
5.98
|
230,800 | 5.98 | 5.98 | 5.89 | 150,100 | 0 | 0 |
| 06/05/2025 |
5.94
|
356,100 | 5.94 | 6.03 | 5.94 | 157,600 | 0 | 0 |
| 05/05/2025 |
5.94
|
247,400 | 5.89 | 6.03 | 5.89 | 32,000 | 0 | 0 |
| 29/04/2025 |
5.89
|
542,100 | 5.84 | 5.98 | 5.79 | 88,800 | 0 | 1.1 |
| 28/04/2025 |
5.84
|
638,900 | 5.74 | 5.89 | 5.69 | 242,000 | 0 | 2.9 |
| 25/04/2025 |
5.69
|
1,440,100 | 5.79 | 5.94 | 5.69 | 0 | 0 | 0 |
| 24/04/2025 |
5.79
|
966,800 | 6.03 | 6.03 | 5.55 | 21,400 | 100 | 0.3 |
| 23/04/2025 |
5.31
|
166,800 | 5.36 | 5.45 | 5.21 | 17,200 | 0 | 0.2 |
| 22/04/2025 |
5.31
|
251,600 | 5.41 | 5.41 | 5.12 | 0 | 100 | -0.0 |
| 21/04/2025 |
5.45
|
102,400 | 5.41 | 5.55 | 5.41 | 0 | 0 | 0 |
| 18/04/2025 |
5.36
|
76,300 | 5.26 | 5.41 | 5.26 | 1,000 | 0 | 0.0 |
| 17/04/2025 |
5.26
|
177,900 | 5.31 | 5.31 | 5.07 | 0 | 100 | -0.0 |
| 16/04/2025 |
5.31
|
69,500 | 5.26 | 5.36 | 5.26 | 0 | 0 | 0 |
| 15/04/2025 |
5.36
|
102,100 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 14/04/2025 |
5.36
|
205,700 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 |
| 11/04/2025 |
5.55
|
319,000 | 5.55 | 5.55 | 5.36 | 100 | 0 | 0.0 |
| 10/04/2025 |
5.55
|
226,300 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 09/04/2025 |
4.83
|
273,400 | 4.73 | 5.07 | 4.58 | 0 | 0 | 0 |
| 08/04/2025 |
4.73
|
323,400 | 5.36 | 5.36 | 4.73 | 200 | 0 | 0.0 |
| 04/04/2025 |
5.36
|
397,300 | 5.36 | 5.50 | 5.07 | 100 | 0 | 0.0 |
| 03/04/2025 |
5.26
|
1,125,000 | 5.69 | 5.74 | 5.16 | 100 | 0 | 0.0 |
| 02/04/2025 |
5.74
|
243,600 | 5.69 | 5.79 | 5.69 | 0 | 0 | 0 |
| 01/04/2025 |
5.69
|
77,600 | 5.65 | 5.69 | 5.65 | 0 | 0 | 0 |
| 31/03/2025 |
5.65
|
116,500 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
| 28/03/2025 |
5.69
|
147,200 | 5.65 | 5.69 | 5.55 | 0 | 0 | 0 |
| 27/03/2025 |
5.65
|
485,900 | 5.65 | 5.74 | 5.50 | 0 | 115,000 | -1.3 |
| 26/03/2025 |
5.69
|
673,900 | 5.79 | 5.79 | 5.60 | 0 | 135,000 | -1.6 |
| 25/03/2025 |
5.74
|
736,600 | 5.89 | 5.94 | 5.69 | 0 | 150,000 | -1.8 |
| 24/03/2025 |
5.89
|
446,900 | 5.94 | 5.94 | 5.79 | 0 | 0 | 0 |
| 21/03/2025 |
5.94
|
673,700 | 6.08 | 6.18 | 5.69 | 0 | 0 | 0 |
| 20/03/2025 |
6.08
|
449,400 | 6.08 | 6.18 | 6.03 | 0 | 0 | 0 |
| 19/03/2025 |
6.08
|
267,500 | 6.18 | 6.18 | 5.98 | 0 | 0 | 0 |
| 18/03/2025 |
6.18
|
559,800 | 6.18 | 6.37 | 6.08 | 0 | 0 | 0 |
| 17/03/2025 |
6.18
|
1,350,800 | 6.03 | 6.23 | 5.98 | 400 | 0 | 0 |
| 14/03/2025 |
6.03
|
678,000 | 6.13 | 6.23 | 5.98 | 0 | 0 | 0 |
| 13/03/2025 |
6.08
|
1,015,100 | 6.08 | 6.27 | 6.03 | 0 | 0 | 0 |
| 12/03/2025 |
6.03
|
754,300 | 5.84 | 6.18 | 5.79 | 0 | 0 | 0 |
| 11/03/2025 |
5.84
|
171,400 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 10/03/2025 |
5.89
|
1,258,300 | 5.89 | 5.98 | 5.84 | 0 | 0 | 0 |
| 07/03/2025 |
5.79
|
369,600 | 5.79 | 5.89 | 5.79 | 0 | 0 | 0 |
| 06/03/2025 |
5.79
|
96,900 | 5.74 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/03/2025 |
5.74
|
95,600 | 5.79 | 5.84 | 5.74 | 0 | 0 | 0 |
| 04/03/2025 |
5.84
|
103,400 | 5.89 | 5.89 | 5.74 | 0 | 0 | 0 |
| 03/03/2025 |
5.89
|
197,900 | 6.03 | 6.03 | 5.79 | 0 | 0 | 0 |
| 28/02/2025 |
5.98
|
203,200 | 6.08 | 6.13 | 5.94 | 0 | 0 | 0 |
| 27/02/2025 |
6.08
|
132,100 | 6.13 | 6.23 | 6.08 | 0 | 0 | 0 |
| 26/02/2025 |
6.13
|
961,400 | 6.03 | 6.32 | 6.03 | 0 | 0 | 0 |
| 25/02/2025 |
6.03
|
188,800 | 6.13 | 6.18 | 5.98 | 0 | 0 | 0 |
| 24/02/2025 |
6.13
|
46,600 | 6.08 | 6.18 | 6.08 | 0 | 0 | 0 |
| 21/02/2025 |
6.03
|
224,800 | 6.08 | 6.23 | 6.03 | 0 | 0 | 0 |
| 20/02/2025 |
6.03
|
176,700 | 6.18 | 6.18 | 6.03 | 0 | 0 | 0 |
| 19/02/2025 |
6.18
|
147,300 | 6.27 | 6.27 | 6.13 | 32,000 | 0 | 0.4 |
| 18/02/2025 |
6.18
|
130,600 | 6.27 | 6.32 | 6.13 | 63,900 | 0 | 0.8 |
| 17/02/2025 |
6.27
|
176,700 | 6.37 | 6.37 | 6.18 | 88,900 | 0 | 1.2 |
| 14/02/2025 |
6.18
|
298,500 | 6.08 | 6.52 | 6.08 | 88,000 | 0 | 1.1 |
| 13/02/2025 |
6.08
|
122,900 | 6.03 | 6.08 | 6.03 | 59,000 | 0 | 0.7 |
| 12/02/2025 |
6.03
|
43,504 | 6.08 | 6.13 | 5.94 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
6.13
|
123,951 | 6.13 | 6.18 | 6.03 | 78,300 | 0 | 1.0 |
| 10/02/2025 |
6.08
|
85,709 | 5.98 | 6.23 | 5.98 | 35,900 | 400 | 0.4 |
| 07/02/2025 |
5.98
|
200,152 | 6.13 | 6.32 | 5.94 | 60,000 | 1,000 | 0.8 |
| 06/02/2025 |
6.13
|
668,836 | 5.79 | 6.27 | 5.79 | 477,000 | 9,000 | 5.9 |
| 05/02/2025 |
5.89
|
189,440 | 5.74 | 5.94 | 5.74 | 160,400 | 0 | 2.0 |
| 04/02/2025 |
5.74
|
285,709 | 5.69 | 5.84 | 5.60 | 245,000 | 0 | 2.9 |
| 03/02/2025 |
5.65
|
89,800 | 5.60 | 5.65 | 5.55 | 15,500 | 0 | 0 |
| 24/01/2025 |
5.50
|
520,600 | 5.41 | 5.55 | 5.36 | 346,800 | 0 | 3.9 |
| 23/01/2025 |
5.36
|
36,000 | 5.36 | 5.41 | 5.31 | 0 | 0 | 0 |
| 22/01/2025 |
5.31
|
51,106 | 5.36 | 5.41 | 5.31 | 0 | 0 | 0 |
| 21/01/2025 |
5.36
|
13,000 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 20/01/2025 |
5.31
|
66,607 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 |
| 17/01/2025 |
5.36
|
36,313 | 5.31 | 5.41 | 5.31 | 0 | 0 | 0 |
| 16/01/2025 |
5.31
|
24,000 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 15/01/2025 |
5.26
|
17,700 | 5.36 | 5.36 | 5.26 | 8,000 | 0 | 0.1 |
| 14/01/2025 |
5.31
|
8,708 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
| 13/01/2025 |
5.31
|
40,730 | 5.31 | 5.41 | 5.21 | 0 | 0 | 0 |
| 10/01/2025 |
5.31
|
91,600 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 09/01/2025 |
5.41
|
27,018 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
| 08/01/2025 |
5.41
|
67,286 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
| 07/01/2025 |
5.45
|
85,141 | 5.45 | 5.50 | 5.41 | 0 | 0 | 0 |
| 06/01/2025 |
5.45
|
33,921 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 03/01/2025 |
5.45
|
19,000 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
| 02/01/2025 |
5.50
|
70,320 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 31/12/2024 |
5.50
|
17,200 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 30/12/2024 |
5.55
|
44,901 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
5.55
|
52,604 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
| 26/12/2024 |
5.60
|
54,660 | 5.55 | 5.60 | 5.55 | 34,700 | 0 | 0.4 |
| 25/12/2024 |
5.60
|
110,505 | 5.50 | 5.69 | 5.50 | 45,000 | 0 | 0.5 |
| 24/12/2024 |
5.50
|
52,328 | 5.50 | 5.55 | 5.45 | 30,000 | 0 | 0.3 |
| 23/12/2024 |
5.50
|
67,379 | 5.50 | 5.55 | 5.36 | 30,000 | 0 | 0.3 |
| 20/12/2024 |
5.50
|
17,202 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 19/12/2024 |
5.50
|
26,801 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/12/2024 |
5.50
|
23,209 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
| 17/12/2024 |
5.50
|
32,400 | 5.45 | 5.55 | 5.41 | 0 | 0 | 0 |
| 16/12/2024 |
5.55
|
24,908 | 5.50 | 5.60 | 5.45 | 0 | 0 | 0 |
| 13/12/2024 |
5.55
|
58,703 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/12/2024 |
5.55
|
199,526 | 5.65 | 5.69 | 5.55 | 0 | 0 | 0 |
| 11/12/2024 |
5.74
|
32,210 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 10/12/2024 |
5.74
|
20,117 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |