| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.08 | -1.60% | 269,000 | -1,000 | 0 |
4.74
5.08
4.82
|
|
2 tháng
(2026-06-04) |
-0.17 | -3.34% | 513,600 | -1,000 | 0 |
4.74
5.08
4.82
|
|
3 tháng
(2026-05-05) |
-0.63 | -11.67% | 1,098,600 | -35,796 | 0 |
4.74
5.43
4.82
|
|
6 tháng
(2026-02-04) |
-1.07 | -18.27% | 6,472,500 | 2,304 | 0.0 |
4.74
6.83
4.82
|
|
12 tháng
(2025-08-08) |
-2.40 | -33.31% | 18,345,100 | 3,904 | 0.0 |
4.74
7.42
4.82
|
|
24 tháng
(2024-08-13) |
-0.95 | -16.52% | 94,315,800 | 1,381,104 | 14.8 |
4.74
11.91
4.82
|
|
36 tháng
(2023-08-21) |
-1.24 | -20.51% | 145,818,100 | 1,544,104 | 16.2 |
4.74
11.91
4.82
|
|
60 tháng
(2021-11-03) |
-2.68 | -35.80% | 151,311,100 | 1,705,204 | 17.4 |
4.74
11.91
4.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2025 |
7.12
|
32,200 | 7.25 | 7.26 | 7.07 | 0 | 0 | 0 |
| 21/05/2025 |
7.25
|
141,400 | 7.00 | 7.28 | 7.00 | 38,400 | 0 | 0.3 |
| 20/05/2025 |
6.98
|
53,900 | 6.68 | 7.07 | 6.67 | 0 | 0 | 0 |
| 19/05/2025 |
6.65
|
58,000 | 6.89 | 6.89 | 6.63 | 0 | 0 | 0 |
| 16/05/2025 |
6.89
|
76,200 | 7.07 | 7.13 | 6.89 | 26,300 | 0 | 0 |
| 15/05/2025 |
7.07
|
102,600 | 7.16 | 7.23 | 6.94 | 50,000 | 0 | 0 |
| 14/05/2025 |
7.16
|
160,400 | 7.15 | 7.25 | 6.98 | 8,100 | 0 | 0 |
| 13/05/2025 |
6.88
|
125,000 | 6.45 | 6.88 | 6.45 | 30,000 | 0 | 0 |
| 12/05/2025 |
6.44
|
89,800 | 6.27 | 6.45 | 6.24 | 0 | 0 | 0 |
| 09/05/2025 |
6.24
|
38,300 | 6.27 | 6.27 | 6.19 | 20,000 | 0 | 0 |
| 08/05/2025 |
6.12
|
29,000 | 6.07 | 6.22 | 6.07 | 0 | 6,700 | 0 |
| 07/05/2025 |
6.10
|
21,200 | 5.96 | 6.31 | 5.96 | 0 | 0 | 0 |
| 06/05/2025 |
6.18
|
20,100 | 6.39 | 6.39 | 6.17 | 0 | 2,000 | 0 |
| 05/05/2025 |
6.18
|
15,400 | 6.17 | 6.24 | 6.15 | 0 | 2,100 | 0 |
| 29/04/2025 |
6.15
|
8,700 | 6.19 | 6.28 | 6.15 | 0 | 0 | 0 |
| 28/04/2025 |
6.24
|
20,800 | 6.30 | 6.30 | 5.86 | 0 | 0 | 0 |
| 25/04/2025 |
6.30
|
7,300 | 6.30 | 6.30 | 6.28 | 0 | 0 | 0 |
| 24/04/2025 |
6.30
|
24,600 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
| 23/04/2025 |
6.33
|
11,600 | 6.27 | 6.34 | 6.27 | 0 | 1,600 | -0.0 |
| 22/04/2025 |
6.15
|
52,200 | 6.36 | 6.44 | 6.11 | 0 | 7,800 | -0.1 |
| 21/04/2025 |
6.36
|
9,700 | 6.51 | 6.51 | 6.28 | 0 | 0 | 0 |
| 18/04/2025 |
6.51
|
7,800 | 6.66 | 6.66 | 6.37 | 500 | 0 | 0.0 |
| 17/04/2025 |
6.36
|
47,000 | 6.40 | 6.40 | 6.27 | 20,000 | 500 | 0.1 |
| 16/04/2025 |
6.41
|
36,800 | 6.47 | 6.61 | 6.41 | 10,000 | 0 | 0.1 |
| 15/04/2025 |
6.47
|
47,400 | 6.62 | 6.62 | 6.36 | 1,100 | 0 | 0.0 |
| 14/04/2025 |
6.62
|
24,300 | 6.89 | 6.89 | 6.60 | 700 | 0 | 0.0 |
| 11/04/2025 |
6.62
|
48,100 | 6.89 | 6.89 | 6.51 | 1,000 | 1,000 | 0.0 |
| 10/04/2025 |
6.49
|
104,600 | 6.45 | 6.49 | 6.45 | 0 | 0 | 0 |
| 09/04/2025 |
6.07
|
84,500 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
| 08/04/2025 |
6.25
|
87,300 | 6.25 | 6.70 | 6.25 | 0 | 0 | 0 |
| 04/04/2025 |
6.71
|
148,600 | 6.25 | 6.71 | 6.25 | 0 | 0 | 0 |
| 03/04/2025 |
6.71
|
114,900 | 6.89 | 7.02 | 6.71 | 0 | 400 | -0.0 |
| 02/04/2025 |
7.22
|
14,700 | 7.22 | 7.23 | 7.16 | 0 | 0 | 0 |
| 01/04/2025 |
7.22
|
24,500 | 7.16 | 7.22 | 7.15 | 0 | 0 | 0 |
| 31/03/2025 |
7.13
|
65,100 | 7.19 | 7.19 | 7.12 | 0 | 100 | -0.0 |
| 28/03/2025 |
7.20
|
18,000 | 7.21 | 7.21 | 7.18 | 0 | 0 | 0 |
| 27/03/2025 |
7.20
|
5,700 | 7.24 | 7.24 | 7.20 | 0 | 100 | -0.0 |
| 26/03/2025 |
7.22
|
20,500 | 7.22 | 7.23 | 7.16 | 0 | 200 | -0.0 |
| 25/03/2025 |
7.22
|
33,200 | 7.19 | 7.22 | 7.16 | 0 | 0 | 0 |
| 24/03/2025 |
7.19
|
22,900 | 7.21 | 7.25 | 7.17 | 0 | 100 | -0.0 |
| 21/03/2025 |
7.19
|
42,800 | 7.23 | 7.26 | 7.16 | 0 | 0 | 0 |
| 20/03/2025 |
7.26
|
87,900 | 7.27 | 7.27 | 7.22 | 0 | 0 | 0 |
| 19/03/2025 |
7.27
|
57,100 | 7.31 | 7.32 | 7.26 | 0 | 900 | -0.0 |
| 18/03/2025 |
7.31
|
14,000 | 7.39 | 7.39 | 7.31 | 0 | 600 | -0.0 |
| 17/03/2025 |
7.36
|
37,600 | 7.58 | 7.58 | 7.30 | 0 | 1,000 | -0.0 |
| 14/03/2025 |
7.29
|
54,600 | 7.36 | 7.36 | 7.29 | 0 | 2,500 | -0.0 |
| 13/03/2025 |
7.36
|
94,800 | 7.45 | 7.46 | 7.32 | 0 | 4,500 | -0.0 |
| 12/03/2025 |
7.45
|
306,300 | 7.52 | 7.52 | 7.44 | 100 | 2,000 | -0.0 |
| 11/03/2025 |
7.45
|
769,700 | 7.43 | 7.60 | 7.41 | 100 | 2,100 | -0.0 |
| 10/03/2025 |
7.43
|
93,600 | 7.58 | 7.58 | 7.43 | 0 | 3,600 | -0.0 |
| 07/03/2025 |
7.51
|
51,500 | 7.61 | 7.61 | 7.50 | 0 | 2,700 | -0.0 |
| 06/03/2025 |
7.56
|
65,600 | 7.79 | 7.79 | 7.51 | 200 | 2,400 | -0.0 |
| 05/03/2025 |
7.68
|
435,500 | 7.61 | 7.83 | 7.58 | 2,300 | 2,700 | -0.0 |
| 04/03/2025 |
7.50
|
49,500 | 7.39 | 7.50 | 7.33 | 0 | 1,900 | -0.0 |
| 03/03/2025 |
7.38
|
125,100 | 7.70 | 7.70 | 7.21 | 400 | 1,700 | -0.0 |
| 28/02/2025 |
7.74
|
178,600 | 8.06 | 8.06 | 7.70 | 6,300 | 2,400 | 0.0 |
| 27/02/2025 |
8.07
|
290,300 | 8.03 | 8.24 | 7.97 | 10,000 | 2,200 | 0.1 |
| 26/02/2025 |
7.82
|
1,118,100 | 7.31 | 7.82 | 7.28 | 0 | 8,600 | -0.1 |
| 25/02/2025 |
7.31
|
41,200 | 7.27 | 7.31 | 7.26 | 0 | 1,700 | -0.0 |
| 24/02/2025 |
7.27
|
66,000 | 7.30 | 7.30 | 7.23 | 0 | 1,200 | -0.0 |
| 21/02/2025 |
7.30
|
71,900 | 7.34 | 7.34 | 7.27 | 0 | 2,300 | -0.0 |
| 20/02/2025 |
7.34
|
75,800 | 7.36 | 7.46 | 7.33 | 500 | 300 | 0.0 |
| 19/02/2025 |
7.35
|
80,100 | 7.28 | 7.38 | 7.25 | 0 | 900 | -0.0 |
| 18/02/2025 |
7.30
|
52,600 | 7.37 | 7.45 | 7.25 | 0 | 200 | -0.0 |
| 17/02/2025 |
7.37
|
90,900 | 7.28 | 7.37 | 7.23 | 200 | 300 | -0.0 |
| 14/02/2025 |
7.22
|
119,700 | 7.17 | 7.36 | 7.17 | 0 | 1,900 | -0.0 |
| 13/02/2025 |
7.34
|
28,200 | 7.59 | 7.59 | 7.25 | 0 | 3,300 | -0.0 |
| 12/02/2025 |
7.38
|
55,700 | 7.51 | 7.52 | 7.35 | 1,000 | 2,600 | -0.0 |
| 11/02/2025 |
7.51
|
128,800 | 7.79 | 7.79 | 7.41 | 0 | 4,100 | -0.0 |
| 10/02/2025 |
7.62
|
116,000 | 8.05 | 8.05 | 7.37 | 500 | 6,900 | -0.1 |
| 07/02/2025 |
7.90
|
227,000 | 7.77 | 7.94 | 7.69 | 600 | 6,000 | -0.0 |
| 06/02/2025 |
7.42
|
121,700 | 6.95 | 7.42 | 6.94 | 3,400 | 0 | 0.0 |
| 05/02/2025 |
6.94
|
107,100 | 6.80 | 7.07 | 6.80 | 200 | 200 | -0.0 |
| 04/02/2025 |
6.94
|
112,800 | 7.15 | 7.15 | 6.71 | 300 | 2,200 | -0.0 |
| 03/02/2025 |
7.16
|
69,800 | 7.34 | 7.34 | 7.16 | 1,400 | 8,300 | -0.1 |
| 24/01/2025 |
7.32
|
50,700 | 7.21 | 7.36 | 7.21 | 5,200 | 0 | 0.0 |
| 23/01/2025 |
7.21
|
110,300 | 7.39 | 7.39 | 7.07 | 12,300 | 8,600 | 0.0 |
| 22/01/2025 |
7.39
|
137,600 | 7.52 | 7.65 | 7.39 | 6,600 | 3,400 | 0.0 |
| 21/01/2025 |
7.65
|
203,400 | 8.12 | 8.15 | 7.65 | 2,300 | 31,300 | -0.3 |
| 20/01/2025 |
8.12
|
72,900 | 8.07 | 8.30 | 8.07 | 9,300 | 4,100 | 0.0 |
| 17/01/2025 |
8.07
|
72,100 | 8.33 | 8.33 | 8.05 | 0 | 10,100 | -0.1 |
| 16/01/2025 |
8.15
|
65,700 | 8.16 | 8.27 | 8.01 | 13,500 | 9,300 | 0.0 |
| 15/01/2025 |
8.11
|
205,100 | 8.50 | 8.51 | 8.09 | 13,200 | 22,100 | -0.1 |
| 14/01/2025 |
8.33
|
134,400 | 8.50 | 8.52 | 8.28 | 2,000 | 35,200 | -0.3 |
| 13/01/2025 |
8.62
|
56,000 | 8.62 | 8.77 | 8.46 | 3,200 | 10,200 | -0.1 |
| 10/01/2025 |
8.63
|
385,400 | 8.61 | 8.63 | 8.24 | 12,600 | 44,800 | -0.3 |
| 09/01/2025 |
8.63
|
105,100 | 9.04 | 9.04 | 8.60 | 2,000 | 36,500 | -0.3 |
| 08/01/2025 |
8.95
|
94,500 | 8.57 | 9.04 | 8.57 | 2,600 | 31,700 | -0.3 |
| 07/01/2025 |
8.77
|
403,800 | 8.80 | 9.18 | 8.34 | 44,600 | 31,700 | 0.1 |
| 06/01/2025 |
8.93
|
269,000 | 9.40 | 9.40 | 8.86 | 18,200 | 58,400 | -0.4 |
| 03/01/2025 |
9.40
|
415,300 | 9.58 | 9.58 | 9.22 | 0 | 118,000 | -1.2 |
| 02/01/2025 |
9.58
|
318,600 | 10.03 | 10.03 | 9.49 | 17,300 | 154,100 | -1.5 |
| 31/12/2024 |
9.71
|
152,500 | 9.98 | 10.16 | 9.71 | 8,100 | 31,100 | -0.3 |
| 30/12/2024 |
9.85
|
435,100 | 10.16 | 10.52 | 9.71 | 45,000 | 18,700 | 0.3 |
| 27/12/2024 |
10.03
|
756,700 | 10.74 | 10.74 | 10.03 | 44,700 | 85,400 | -0.5 |
| 26/12/2024 |
10.74
|
744,300 | 11.19 | 11.46 | 10.56 | 52,700 | 104,000 | -0.6 |
| 25/12/2024 |
10.88
|
1,100,100 | 10.34 | 10.88 | 10.34 | 37,500 | 16,500 | 0.2 |
| 24/12/2024 |
10.21
|
620,300 | 10.07 | 10.34 | 9.98 | 15,300 | 61,900 | -0.5 |
| 23/12/2024 |
10.16
|
503,300 | 9.71 | 10.21 | 9.71 | 97,100 | 38,400 | 0.7 |
| 20/12/2024 |
9.71
|
147,200 | 9.58 | 9.85 | 9.58 | 11,400 | 2,400 | 0.1 |