| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1 | -7.75% | 6,123,600 | -176,025 | 0 |
11.90
12.90
12
|
|
2 tháng
(2026-07-10) |
-0.90 | -7.03% | 17,377,100 | 328,673 | 0 |
11
13.10
12
|
|
3 tháng
(2026-06-10) |
0.93 | 8.52% | 35,835,500 | 643,696 | 0 |
10.93
13.10
12
|
|
6 tháng
(2026-03-12) |
1.24 | 11.67% | 54,187,500 | 1,132,321 | 10.1 |
9.65
13.10
12
|
|
12 tháng
(2025-09-15) |
0.08 | 0.64% | 120,695,400 | 2,720,721 | 36.2 |
9.65
14.02
12
|
|
24 tháng
(2024-09-18) |
5.67 | 91.14% | 217,184,607 | 6,277,721 | 78.2 |
4.73
14.02
12
|
|
36 tháng
(2023-09-25) |
5.82 | 95.69% | 232,771,984 | 7,582,321 | 94.3 |
4.73
14.02
12
|
|
60 tháng
(2021-10-04) |
2.67 | 28.99% | 272,152,764 | 7,559,432 | 93.4 |
4.73
19.26
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2025 |
8.30
|
882,600 | 8.20 | 8.35 | 8.06 | 0 | 0 | 0 |
| 13/06/2025 |
8.35
|
785,700 | 8.40 | 8.45 | 8.06 | 0 | 400 | 0 |
| 12/06/2025 |
8.40
|
927,700 | 8.25 | 8.49 | 8.20 | 0 | 0 | 0 |
| 11/06/2025 |
8.25
|
113,900 | 8.59 | 8.59 | 8.16 | 0 | 0 | 0 |
| 10/06/2025 |
8.25
|
583,400 | 8.06 | 8.54 | 7.96 | 0 | 1,000 | 0 |
| 09/06/2025 |
8.01
|
492,500 | 8.25 | 8.25 | 7.96 | 0 | 0 | 0 |
| 06/06/2025 |
8.16
|
275,900 | 8.59 | 8.59 | 8.01 | 0 | 0 | 0 |
| 05/06/2025 |
8.35
|
644,400 | 8.30 | 8.40 | 8.06 | 300 | 0 | 0.0 |
| 04/06/2025 |
8.25
|
1,020,200 | 9.17 | 9.17 | 8.20 | 700 | 0 | 0.0 |
| 03/06/2025 |
8.54
|
826,400 | 8.78 | 8.78 | 8.49 | 1,200 | 0 | 0 |
| 02/06/2025 |
8.88
|
806,900 | 8.45 | 9.17 | 8.45 | 0 | 200 | 0 |
| 30/05/2025 |
8.78
|
1,241,100 | 8.20 | 8.93 | 8.16 | 0 | 0 | 0 |
| 29/05/2025 |
8.20
|
1,085,600 | 8.35 | 8.49 | 8.01 | 200 | 15,500 | 0 |
| 28/05/2025 |
8.30
|
1,669,200 | 8.16 | 9.17 | 8.16 | 0 | 5,000 | 0 |
| 27/05/2025 |
8.16
|
1,926,400 | 7.53 | 8.16 | 7.53 | 0 | 0 | 0 |
| 26/05/2025 |
7.53
|
1,962,300 | 6.56 | 7.53 | 6.52 | 0 | 0 | 0 |
| 23/05/2025 |
6.56
|
220,400 | 6.61 | 6.61 | 6.47 | 0 | 0 | 0 |
| 22/05/2025 |
6.56
|
712,700 | 6.37 | 6.66 | 6.37 | 0 | 0 | 0 |
| 21/05/2025 |
6.37
|
621,600 | 6.27 | 6.42 | 6.18 | 33,200 | 0 | 0.4 |
| 20/05/2025 |
6.32
|
162,100 | 6.27 | 6.32 | 6.27 | 34,800 | 0 | 0.5 |
| 19/05/2025 |
6.27
|
543,300 | 6.13 | 6.42 | 6.08 | 1,000 | 0 | 0.0 |
| 16/05/2025 |
6.08
|
332,900 | 6.18 | 6.18 | 6.08 | 100,000 | 0 | 1.3 |
| 15/05/2025 |
6.13
|
376,200 | 6.13 | 6.13 | 6.03 | 0 | 0 | 0 |
| 14/05/2025 |
6.08
|
365,700 | 6.18 | 6.23 | 6.03 | 0 | 0 | 0 |
| 13/05/2025 |
6.18
|
432,100 | 6.13 | 6.32 | 6.13 | 0 | 0 | 0 |
| 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 |