| 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) |
-1.78 | -20.63% | 17,144,900 | 345,730 | 0 |
6.75
8.64
7.05
|
|
2 tháng
(2026-06-01) |
-1.64 | -19.29% | 36,875,900 | 181,430 | 0 |
6.75
8.66
7.05
|
|
3 tháng
(2026-05-04) |
-2.39 | -25.83% | 63,773,100 | -1,811,014 | 0 |
6.75
9.24
7.05
|
|
6 tháng
(2026-02-02) |
-2.53 | -27% | 194,097,300 | -929,414 | 3.6 |
6.75
9.80
7.05
|
|
12 tháng
(2025-08-04) |
-2.22 | -24.49% | 690,208,300 | -3,135,014 | -29.0 |
6.75
11.88
7.05
|
|
24 tháng
(2024-08-09) |
-2.14 | -23.77% | 1,216,931,500 | -1,656,941 | -14.9 |
6.75
11.88
7.05
|
|
36 tháng
(2023-08-15) |
-4.90 | -41.69% | 2,490,721,000 | -3,631,089 | -43.5 |
6.75
12.28
7.05
|
|
60 tháng
(2021-08-25) |
-1.77 | -20.55% | 5,736,244,900 | -4,148,238 | -68.5 |
3.57
18
7.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
8.08
|
1,572,200 | 8.08 | 8.11 | 8.04 | 10,800 | 75,300 | -0.6 |
| 19/05/2025 |
8.08
|
1,810,500 | 8.07 | 8.19 | 8.06 | 163,700 | 88,500 | 0 |
| 16/05/2025 |
8.13
|
1,843,900 | 8.23 | 8.27 | 8.13 | 199 | 212,700 | 0 |
| 15/05/2025 |
8.23
|
2,457,800 | 8.15 | 8.29 | 8.10 | 207,800 | 60,900 | 0 |
| 14/05/2025 |
8.12
|
2,400,900 | 8.09 | 8.23 | 8.07 | 173,200 | 123,700 | 0 |
| 13/05/2025 |
8.10
|
1,650,700 | 8.16 | 8.16 | 8.08 | 13,900 | 33,900 | 0 |
| 12/05/2025 |
8.08
|
1,223,700 | 8.12 | 8.14 | 8.07 | 100 | 0 | 0 |
| 09/05/2025 |
8.07
|
2,450,400 | 8.06 | 8.27 | 8.04 | 163,400 | 423,800 | 0 |
| 08/05/2025 |
8.03
|
1,389,900 | 8.02 | 8.08 | 7.98 | 108,600 | 136,100 | 0 |
| 07/05/2025 |
8.01
|
771,500 | 7.97 | 8.05 | 7.97 | 140,900 | 32,400 | 0 |
| 06/05/2025 |
8.00
|
1,166,700 | 7.99 | 8.08 | 7.99 | 246,200 | 2,200 | 0 |
| 05/05/2025 |
8.00
|
790,900 | 8.08 | 8.08 | 7.93 | 57,000 | 2,300 | 0 |
| 29/04/2025 |
7.92
|
828,500 | 7.99 | 7.99 | 7.91 | 19,400 | 0 | 0.2 |
| 28/04/2025 |
7.96
|
891,900 | 8.04 | 8.04 | 7.96 | 48,600 | 68,900 | -0.2 |
| 25/04/2025 |
7.98
|
1,609,000 | 7.93 | 8.19 | 7.93 | 185,100 | 95,100 | 0.8 |
| 24/04/2025 |
7.93
|
1,202,100 | 7.95 | 8.01 | 7.86 | 155,900 | 13,400 | 1.3 |
| 23/04/2025 |
7.94
|
1,348,000 | 7.91 | 7.94 | 7.82 | 142,000 | 52,500 | 0.8 |
| 22/04/2025 |
7.78
|
3,034,900 | 7.88 | 7.95 | 7.40 | 151,400 | 297,100 | -1.3 |
| 21/04/2025 |
7.95
|
1,484,200 | 7.99 | 8.04 | 7.94 | 85,700 | 79,600 | 0.1 |
| 18/04/2025 |
7.94
|
1,388,200 | 8.01 | 8.03 | 7.91 | 66,700 | 35,600 | 0.3 |
| 17/04/2025 |
7.93
|
858,300 | 7.91 | 7.97 | 7.86 | 22,400 | 92,300 | -0.6 |
| 16/04/2025 |
7.91
|
983,200 | 8.04 | 8.12 | 7.91 | 0 | 124,700 | -1.2 |
| 15/04/2025 |
8.04
|
3,200,600 | 7.95 | 8.17 | 7.84 | 339,300 | 127,200 | 2.0 |
| 14/04/2025 |
7.97
|
2,090,100 | 8.08 | 8.08 | 7.89 | 81,700 | 272,000 | -1.8 |
| 11/04/2025 |
7.89
|
4,647,700 | 7.69 | 7.89 | 7.47 | 162,300 | 153,900 | 0.1 |
| 10/04/2025 |
7.38
|
177,600 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 09/04/2025 |
6.90
|
4,899,800 | 6.90 | 7.40 | 6.90 | 423,900 | 71,000 | 2.8 |
| 08/04/2025 |
7.42
|
2,863,800 | 7.80 | 7.95 | 7.42 | 45,100 | 0 | 0.4 |
| 04/04/2025 |
7.97
|
3,296,200 | 7.67 | 8.16 | 7.67 | 52,800 | 800 | 0.5 |
| 03/04/2025 |
8.24
|
3,966,400 | 8.64 | 8.73 | 8.24 | 73,700 | 285,400 | -2.1 |
| 02/04/2025 |
8.86
|
928,700 | 8.90 | 8.94 | 8.86 | 100 | 19,300 | -0.2 |
| 01/04/2025 |
8.86
|
771,600 | 8.86 | 8.94 | 8.81 | 200 | 24,200 | -0.2 |
| 31/03/2025 |
8.81
|
1,500,200 | 8.81 | 8.90 | 8.77 | 4,500 | 31,900 | -0.3 |
| 28/03/2025 |
8.90
|
2,009,100 | 8.99 | 8.99 | 8.81 | 2,100 | 24,100 | -0.2 |
| 27/03/2025 |
8.94
|
784,000 | 8.99 | 9.03 | 8.90 | 8,600 | 12,000 | -0.0 |
| 26/03/2025 |
8.99
|
1,000,400 | 8.99 | 9.07 | 8.94 | 25,500 | 300 | 0.3 |
| 25/03/2025 |
8.94
|
1,717,300 | 8.99 | 9.07 | 8.94 | 0 | 0 | 0 |
| 24/03/2025 |
8.99
|
1,325,100 | 9.03 | 9.12 | 8.94 | 100 | 19,200 | -0.2 |
| 21/03/2025 |
9.03
|
836,300 | 9.03 | 9.12 | 9.03 | 0 | 0 | 0 |
| 20/03/2025 |
9.03
|
1,912,500 | 9.03 | 9.16 | 8.99 | 121,700 | 3,700 | 1.2 |
| 19/03/2025 |
9.03
|
2,059,200 | 9.16 | 9.16 | 8.99 | 0 | 463,284 | -4.8 |
| 18/03/2025 |
9.12
|
2,475,000 | 9.20 | 9.24 | 9.07 | 178,700 | 12,600 | 1.7 |
| 17/03/2025 |
9.16
|
1,752,900 | 9.07 | 9.16 | 8.99 | 56,200 | 24,000 | 0.3 |
| 14/03/2025 |
8.99
|
3,163,800 | 9.03 | 9.07 | 8.94 | 14,000 | 56,400 | -0.4 |
| 13/03/2025 |
8.99
|
5,145,800 | 9.37 | 9.37 | 8.99 | 27,294 | 294,400 | -2.9 |
| 12/03/2025 |
9.33
|
3,398,300 | 9.50 | 9.59 | 9.33 | 0 | 43,060 | -0.5 |
| 11/03/2025 |
9.50
|
4,275,400 | 9.33 | 9.63 | 9.33 | 94,540 | 278,700 | -2.0 |
| 10/03/2025 |
9.42
|
5,630,800 | 9.24 | 9.55 | 9.20 | 312,700 | 1,500 | 3.4 |
| 07/03/2025 |
9.24
|
1,950,500 | 9.29 | 9.37 | 9.20 | 35,900 | 10,500 | 0.3 |
| 06/03/2025 |
9.24
|
1,996,300 | 9.20 | 9.24 | 9.16 | 0 | 352,200 | -3.7 |
| 05/03/2025 |
9.20
|
1,906,200 | 9.29 | 9.33 | 9.20 | 11,065 | 56,500 | -0.5 |
| 04/03/2025 |
9.29
|
3,029,600 | 9.29 | 9.42 | 9.20 | 0 | 11,100 | -0.1 |
| 03/03/2025 |
9.29
|
2,497,400 | 9.33 | 9.37 | 9.20 | 284,600 | 7,600 | 3.0 |
| 28/02/2025 |
9.24
|
2,308,500 | 9.24 | 9.37 | 9.20 | 313,300 | 60,100 | 2.7 |
| 27/02/2025 |
9.24
|
3,360,200 | 9.33 | 9.37 | 9.16 | 7,900 | 27,300 | -0.2 |
| 26/02/2025 |
9.33
|
1,538,800 | 9.37 | 9.46 | 9.29 | 3,200 | 75,600 | -0.8 |
| 25/02/2025 |
9.33
|
3,260,400 | 9.37 | 9.46 | 9.29 | 7,800 | 24,400 | -0.2 |
| 24/02/2025 |
9.33
|
2,794,200 | 9.46 | 9.50 | 9.33 | 600 | 138,300 | -1.5 |
| 21/02/2025 |
9.46
|
4,742,100 | 9.42 | 9.76 | 9.37 | 132,800 | 296,700 | -1.8 |
| 20/02/2025 |
9.42
|
2,125,200 | 9.50 | 9.55 | 9.37 | 48,500 | 32,600 | 0.2 |
| 19/02/2025 |
9.46
|
4,141,800 | 9.42 | 9.55 | 9.42 | 157,800 | 18,800 | 1.5 |
| 18/02/2025 |
9.42
|
2,248,000 | 9.42 | 9.50 | 9.33 | 14,300 | 40,500 | -0.3 |
| 17/02/2025 |
9.42
|
3,271,000 | 9.50 | 9.59 | 9.33 | 183,200 | 65,400 | 1.3 |
| 14/02/2025 |
9.42
|
3,087,300 | 9.55 | 9.59 | 9.37 | 21,700 | 48,000 | -0.3 |
| 13/02/2025 |
9.50
|
1,734,800 | 9.50 | 9.55 | 9.42 | 1,200 | 55,100 | -0.6 |
| 12/02/2025 |
9.50
|
6,130,100 | 9.37 | 9.59 | 9.29 | 13,100 | 245,900 | -2.5 |
| 11/02/2025 |
9.29
|
4,512,000 | 9.20 | 9.46 | 9.16 | 122,300 | 114,100 | 0.1 |
| 10/02/2025 |
9.20
|
2,666,300 | 9.24 | 9.29 | 9.07 | 2,000 | 75,000 | -0.8 |
| 07/02/2025 |
9.20
|
3,556,300 | 9.16 | 9.33 | 9.12 | 287,700 | 203,500 | 0.9 |
| 06/02/2025 |
9.16
|
2,419,100 | 9.29 | 9.33 | 9.12 | 149,100 | 140,300 | 0.1 |
| 05/02/2025 |
9.29
|
2,188,800 | 9.29 | 9.33 | 9.16 | 0 | 105,000 | -1.1 |
| 04/02/2025 |
9.29
|
4,800,400 | 9.12 | 9.37 | 9.07 | 342,600 | 99,400 | 2.6 |
| 03/02/2025 |
9.07
|
2,881,100 | 8.94 | 9.12 | 8.86 | 246,700 | 29,900 | 2.3 |
| 24/01/2025 |
8.99
|
1,455,200 | 9.03 | 9.07 | 8.90 | 43,000 | 46,995 | -0.0 |
| 23/01/2025 |
9.03
|
1,695,200 | 9.03 | 9.12 | 8.90 | 75,100 | 50,200 | 0.3 |
| 22/01/2025 |
8.94
|
1,528,500 | 9.03 | 9.07 | 8.94 | 0 | 65,100 | -0.7 |
| 21/01/2025 |
9.03
|
1,133,000 | 9.03 | 9.07 | 8.90 | 55,100 | 14,500 | 0.4 |
| 20/01/2025 |
8.99
|
1,638,600 | 9.20 | 9.24 | 8.99 | 0 | 18,900 | -0.2 |
| 17/01/2025 |
9.16
|
2,642,500 | 9.03 | 9.20 | 8.94 | 81,000 | 7,100 | 0.8 |
| 16/01/2025 |
9.03
|
1,507,600 | 9.12 | 9.12 | 8.94 | 51,300 | 19,700 | 0.3 |
| 15/01/2025 |
9.07
|
4,180,500 | 8.63 | 9.16 | 8.62 | 62,800 | 55,900 | 0.1 |
| 14/01/2025 |
8.60
|
1,143,300 | 8.73 | 8.77 | 8.60 | 6,300 | 0 | 0.1 |
| 13/01/2025 |
8.62
|
1,221,500 | 8.57 | 8.77 | 8.57 | 13,000 | 7,100 | 0.1 |
| 10/01/2025 |
8.56
|
1,675,100 | 8.61 | 8.77 | 8.56 | 109,700 | 5,700 | 1.0 |
| 09/01/2025 |
8.55
|
902,900 | 8.68 | 8.77 | 8.55 | 500 | 10,800 | -0.1 |
| 08/01/2025 |
8.68
|
707,200 | 8.64 | 8.73 | 8.61 | 0 | 900 | -0.0 |
| 07/01/2025 |
8.64
|
1,278,200 | 8.77 | 8.81 | 8.55 | 0 | 80,100 | -0.8 |
| 06/01/2025 |
8.73
|
1,313,100 | 8.77 | 8.99 | 8.73 | 30,300 | 65,100 | -0.4 |
| 03/01/2025 |
8.77
|
1,536,900 | 8.99 | 9.03 | 8.77 | 0 | 132,700 | -1.4 |
| 02/01/2025 |
8.94
|
738,100 | 8.90 | 9.03 | 8.86 | 35,500 | 49,100 | -0.1 |
| 31/12/2024 |
8.94
|
943,300 | 8.94 | 9.03 | 8.86 | 0 | 42,800 | -0.4 |
| 30/12/2024 |
8.94
|
2,833,200 | 8.90 | 9.12 | 8.90 | 123,900 | 0 | 1.3 |
| 27/12/2024 |
8.90
|
1,851,300 | 9.03 | 9.12 | 8.86 | 187,200 | 4,000 | 1.9 |
| 26/12/2024 |
9.03
|
1,438,800 | 9.07 | 9.24 | 8.94 | 400 | 121,000 | -1.3 |
| 25/12/2024 |
9.07
|
6,794,000 | 8.64 | 9.20 | 8.64 | 53,800 | 100 | 0.6 |
| 24/12/2024 |
8.63
|
570,700 | 8.68 | 8.68 | 8.61 | 200 | 5,100 | -0.0 |
| 23/12/2024 |
8.68
|
695,500 | 8.68 | 8.73 | 8.62 | 0 | 0 | 0 |
| 20/12/2024 |
8.62
|
992,900 | 8.62 | 8.68 | 8.61 | 200 | 10,500 | -0.1 |
| 19/12/2024 |
8.63
|
971,200 | 8.64 | 8.68 | 8.60 | 600 | 49,600 | -0.5 |
| 18/12/2024 |
8.73
|
650,600 | 8.64 | 8.77 | 8.64 | 0 | 33,900 | -0.3 |