| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -2.88% | 26,154,300 | -484,500 | 0 |
9.70
10.40
9.70
|
|
2 tháng
(2026-07-13) |
0.10 | 1% | 83,353,100 | -730,200 | 0 |
9.50
10.50
9.70
|
|
3 tháng
(2026-06-15) |
0.70 | 7.45% | 107,611,500 | -1,474,100 | 0 |
8.60
10.50
9.70
|
|
6 tháng
(2026-03-16) |
1.80 | 21.69% | 267,720,100 | -442,000 | 7.2 |
7.50
10.50
9.70
|
|
12 tháng
(2025-09-16) |
4.30 | 74.14% | 614,044,800 | -513,100 | 5.9 |
5.40
10.50
9.70
|
|
24 tháng
(2024-09-23) |
5.37 | 113.65% | 1,232,672,396 | 485,195 | 11.0 |
4.55
10.50
9.70
|
|
36 tháng
(2023-09-27) |
5.92 | 141.52% | 1,469,299,801 | 558,955 | 11.2 |
4
10.50
9.70
|
|
60 tháng
(2021-10-07) |
-3.50 | -25.73% | 1,890,829,958 | 791,786 | 12.4 |
3.22
16.12
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
5.27
|
1,577,300 | 5.27 | 5.36 | 5.18 | 0 | 0 | 0 |
| 26/06/2025 |
5.36
|
489,100 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 25/06/2025 |
5.36
|
791,300 | 5.36 | 5.45 | 5.27 | 0 | 61,100 | -0.4 |
| 24/06/2025 |
5.45
|
4,888,900 | 5.45 | 5.55 | 5.27 | 0 | 231,800 | -1.4 |
| 23/06/2025 |
5.45
|
2,758,700 | 5.45 | 5.55 | 5.36 | 72,200 | 45,000 | 0.2 |
| 20/06/2025 |
5.55
|
5,540,500 | 5.36 | 5.55 | 5.36 | 251,200 | 356,900 | -0.7 |
| 19/06/2025 |
5.27
|
3,165,100 | 5.36 | 5.36 | 5.27 | 135,600 | 114,300 | 0.1 |
| 18/06/2025 |
5.36
|
1,814,200 | 5.36 | 5.45 | 5.27 | 48,400 | 0 | 0.3 |
| 17/06/2025 |
5.45
|
1,311,700 | 5.36 | 5.55 | 5.36 | 28,800 | 100 | 0.2 |
| 16/06/2025 |
5.45
|
1,777,700 | 5.36 | 5.45 | 5.36 | 49,500 | 0 | 0.3 |
| 13/06/2025 |
5.45
|
3,534,700 | 5.55 | 5.64 | 5.36 | 179,400 | 62,800 | 0.7 |
| 12/06/2025 |
5.64
|
7,492,400 | 5.36 | 5.64 | 5.27 | 424,600 | 183,800 | 1.4 |
| 11/06/2025 |
5.45
|
1,332,400 | 5.36 | 5.45 | 5.27 | 0 | 15,300 | -0.1 |
| 10/06/2025 |
5.45
|
1,686,500 | 5.36 | 5.55 | 5.36 | 22,500 | 21,800 | 0.0 |
| 09/06/2025 |
5.45
|
3,358,900 | 5.64 | 5.64 | 5.36 | 2,700 | 257,600 | -1.5 |
| 06/06/2025 |
5.64
|
4,933,300 | 5.64 | 5.73 | 5.45 | 98,500 | 360,400 | -1.6 |
| 05/06/2025 |
5.64
|
5,506,600 | 5.55 | 5.64 | 5.36 | 25,200 | 11,700 | 0.1 |
| 04/06/2025 |
5.55
|
6,017,800 | 5.27 | 5.55 | 5.18 | 266,400 | 59,800 | 1.2 |
| 03/06/2025 |
5.27
|
6,753,400 | 5 | 5.36 | 5 | 573,600 | 45,900 | 3.0 |
| 02/06/2025 |
5.09
|
798,400 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 30/05/2025 |
5.09
|
667,100 | 5.09 | 5.09 | 5 | 17,600 | 24,000 | -0.0 |
| 29/05/2025 |
5.09
|
2,139,100 | 5.09 | 5.18 | 5 | 0 | 900 | -0.0 |
| 28/05/2025 |
5.18
|
3,102,500 | 5.18 | 5.36 | 5 | 72,000 | 68,700 | 0.0 |
| 27/05/2025 |
5.27
|
6,296,600 | 4.82 | 5.27 | 4.82 | 36,400 | 377,900 | -2.0 |
| 26/05/2025 |
4.91
|
877,600 | 4.82 | 4.91 | 4.73 | 0 | 49,500 | -0.3 |
| 23/05/2025 |
4.91
|
1,241,400 | 4.91 | 4.91 | 4.73 | 0 | 80,500 | -0.4 |
| 22/05/2025 |
4.91
|
1,766,100 | 4.91 | 5 | 4.82 | 0 | 100,500 | -0.5 |
| 21/05/2025 |
5
|
889,300 | 5 | 5.09 | 4.91 | 0 | 22,200 | -0.1 |
| 20/05/2025 |
5.09
|
1,284,700 | 5 | 5.09 | 5 | 100 | 0 | 0.0 |
| 19/05/2025 |
5
|
478,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 16/05/2025 |
5.09
|
575,800 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5.09
|
513,100 | 5.09 | 5.18 | 5 | 0 | 12,300 | 0 |
| 14/05/2025 |
5.18
|
1,028,000 | 5.09 | 5.18 | 5 | 0 | 198,700 | 0 |
| 13/05/2025 |
5.18
|
1,271,300 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 12/05/2025 |
5.09
|
1,129,700 | 5.09 | 5.18 | 5.09 | 0 | 19,800 | 0 |
| 09/05/2025 |
5.09
|
842,300 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 08/05/2025 |
5.18
|
1,227,300 | 5.09 | 5.27 | 5.09 | 177,600 | 0 | 0 |
| 07/05/2025 |
5.18
|
275,700 | 5.18 | 5.18 | 5.09 | 19,800 | 0 | 0 |
| 06/05/2025 |
5.18
|
805,400 | 5.09 | 5.18 | 5.09 | 18,400 | 0 | 0 |
| 05/05/2025 |
5.18
|
507,300 | 5.09 | 5.18 | 5.09 | 0 | 18,800 | 0 |
| 29/04/2025 |
5.18
|
586,100 | 5.18 | 5.18 | 5.09 | 57,000 | 0 | 0.3 |
| 28/04/2025 |
5.18
|
343,600 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 25/04/2025 |
5.09
|
1,892,800 | 5.18 | 5.27 | 5.09 | 110,900 | 16,300 | 0.5 |
| 24/04/2025 |
5.27
|
1,132,200 | 5.18 | 5.27 | 5.09 | 48,300 | 0 | 0.3 |
| 23/04/2025 |
5.27
|
3,626,000 | 5.18 | 5.36 | 5.09 | 295,900 | 99,700 | 1.1 |
| 22/04/2025 |
5.18
|
2,960,400 | 5.36 | 5.36 | 4.91 | 149,100 | 227,800 | -0.5 |
| 21/04/2025 |
5.36
|
4,578,900 | 5.27 | 5.45 | 5.18 | 60,400 | 375,600 | -1.8 |
| 18/04/2025 |
5.45
|
3,343,000 | 5.09 | 5.45 | 5 | 127,100 | 148,700 | -0.2 |
| 17/04/2025 |
5.09
|
779,400 | 5.09 | 5.18 | 5 | 82,200 | 7,400 | 0.4 |
| 16/04/2025 |
5.18
|
920,500 | 5.18 | 5.27 | 5.09 | 18,000 | 21,100 | -0.0 |
| 15/04/2025 |
5.27
|
2,027,300 | 5.36 | 5.36 | 5.09 | 77,200 | 38,600 | 0.2 |
| 14/04/2025 |
5.36
|
3,492,100 | 5.27 | 5.36 | 5.09 | 145,400 | 34,900 | 0.6 |
| 11/04/2025 |
5.27
|
3,981,600 | 5.18 | 5.27 | 4.91 | 235,400 | 250,900 | -0.1 |
| 10/04/2025 |
5
|
1,750,800 | 4.55 | 5 | 4.09 | 98,100 | 88,400 | 0.1 |
| 09/04/2025 |
4.55
|
1,995,100 | 4.73 | 4.91 | 4.55 | 173,800 | 71,200 | 0.5 |
| 08/04/2025 |
5
|
3,445,000 | 5.45 | 5.55 | 5 | 139,100 | 80,400 | 0.3 |
| 04/04/2025 |
5.55
|
3,308,000 | 5.55 | 5.73 | 5.36 | 195,400 | 58,200 | 0.8 |
| 03/04/2025 |
5.82
|
4,223,900 | 5.91 | 5.91 | 5.55 | 63,200 | 157,700 | -0.6 |
| 02/04/2025 |
6.09
|
5,651,200 | 5.82 | 6.09 | 5.73 | 129,700 | 94,900 | 0.2 |
| 01/04/2025 |
5.82
|
1,082,300 | 5.82 | 5.91 | 5.73 | 62,400 | 7,000 | 0.4 |
| 31/03/2025 |
5.91
|
807,800 | 5.82 | 5.91 | 5.73 | 69,400 | 17,100 | 0.3 |
| 28/03/2025 |
5.91
|
1,213,900 | 5.91 | 6 | 5.82 | 15,000 | 56,100 | -0.3 |
| 27/03/2025 |
6
|
1,876,300 | 5.91 | 6.09 | 5.82 | 44,700 | 0 | 0.3 |
| 26/03/2025 |
6
|
2,870,500 | 5.91 | 6.09 | 5.82 | 99,600 | 14,000 | 0.6 |
| 25/03/2025 |
5.91
|
2,623,400 | 5.91 | 6 | 5.73 | 104,100 | 9,800 | 0.6 |
| 24/03/2025 |
6
|
1,589,300 | 5.91 | 6.09 | 5.91 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
6
|
2,885,300 | 5.91 | 6.18 | 5.91 | 14,000 | 0 | 0.1 |
| 20/03/2025 |
6.09
|
2,245,100 | 5.91 | 6.09 | 5.82 | 9,800 | 23,200 | -0.1 |
| 19/03/2025 |
5.91
|
1,011,600 | 6 | 6.09 | 5.91 | 0 | 7,800 | -0.1 |
| 18/03/2025 |
6.09
|
311,400 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 17/03/2025 |
6.09
|
1,197,800 | 6.09 | 6.18 | 6 | 0 | 42,100 | 0 |
| 14/03/2025 |
6.18
|
2,283,200 | 6.27 | 6.27 | 6.09 | 12,000 | 0 | 0.1 |
| 13/03/2025 |
6.27
|
2,809,900 | 6.18 | 6.36 | 6.09 | 19,000 | 0 | 0.1 |
| 12/03/2025 |
6.27
|
2,407,400 | 6.09 | 6.36 | 6.09 | 42,100 | 6,900 | 0.2 |
| 11/03/2025 |
6.18
|
945,600 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 10/03/2025 |
6.09
|
2,170,600 | 6.09 | 6.18 | 6 | 0 | 17,100 | -0.1 |
| 07/03/2025 |
6.09
|
1,850,500 | 6.09 | 6.18 | 6 | 6,900 | 19,400 | -0.1 |
| 06/03/2025 |
6.18
|
2,328,800 | 6.09 | 6.27 | 6.09 | 0 | 900 | -0.0 |
| 05/03/2025 |
6.18
|
3,914,300 | 6.09 | 6.27 | 6.09 | 17,100 | 23,000 | -0.0 |
| 04/03/2025 |
6.18
|
1,769,300 | 6.09 | 6.18 | 6 | 0 | 17,800 | -0.1 |
| 03/03/2025 |
6.18
|
586,000 | 6.18 | 6.27 | 6.09 | 7,800 | 0 | 0.1 |
| 28/02/2025 |
6.27
|
599,200 | 6.27 | 6.27 | 6.09 | 16,600 | 0 | 0.1 |
| 27/02/2025 |
6.27
|
1,921,600 | 6.18 | 6.27 | 6.09 | 27,400 | 0 | 0.2 |
| 26/02/2025 |
6.18
|
1,660,400 | 6.09 | 6.27 | 6.09 | 800 | 16,200 | -0.1 |
| 25/02/2025 |
6.18
|
2,507,500 | 6.18 | 6.36 | 6.09 | 8,500 | 0 | 0.1 |
| 24/02/2025 |
6.27
|
1,621,700 | 6.27 | 6.27 | 6.09 | 6,300 | 14,000 | -0.1 |
| 21/02/2025 |
6.27
|
1,428,600 | 6.18 | 6.27 | 6.09 | 16,200 | 6,700 | 0.1 |
| 20/02/2025 |
6.09
|
1,389,200 | 6.18 | 6.36 | 6.09 | 0 | 0 | 0 |
| 19/02/2025 |
6.27
|
3,224,900 | 6.27 | 6.45 | 6.18 | 14,000 | 10,700 | 0.0 |
| 18/02/2025 |
6.36
|
1,910,700 | 6.27 | 6.36 | 6.18 | 0 | 25,600 | -0.2 |
| 17/02/2025 |
6.36
|
2,472,300 | 6.27 | 6.45 | 6.18 | 0 | 104,600 | -0.7 |
| 14/02/2025 |
6.27
|
4,146,200 | 6.55 | 6.64 | 6.27 | 10,300 | 8,000 | 0.0 |
| 13/02/2025 |
6.55
|
3,130,200 | 6.64 | 6.64 | 6.36 | 26,000 | 0 | 0.2 |
| 12/02/2025 |
6.64
|
5,855,005 | 6.55 | 6.82 | 6.36 | 104,600 | 48,400 | 0.4 |
| 11/02/2025 |
6.55
|
4,605,368 | 6.36 | 6.64 | 6.36 | 8,000 | 57,200 | -0.4 |
| 10/02/2025 |
6.36
|
983,356 | 6.27 | 6.36 | 6.18 | 0 | 22,000 | -0.2 |
| 07/02/2025 |
6.27
|
1,268,280 | 6.45 | 6.45 | 6.27 | 48,400 | 0 | 0.3 |
| 06/02/2025 |
6.45
|
1,140,555 | 6.55 | 6.55 | 6.36 | 19,900 | 28,600 | -0.1 |
| 05/02/2025 |
6.55
|
1,045,283 | 6.36 | 6.55 | 6.36 | 42,000 | 0 | 0.3 |
| 04/02/2025 |
6.45
|
1,675,390 | 6.36 | 6.45 | 6.27 | 0 | 5,900 | -0.0 |