| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.40 | -6.78% | 967,000 | -25,000 | 0 |
5.50
5.90
5.60
|
|
2 tháng
(2026-05-29) |
-0.70 | -11.29% | 2,125,400 | -43,100 | 0 |
5.50
6.20
5.60
|
|
3 tháng
(2026-04-29) |
-0.90 | -14.06% | 3,673,000 | -46,700 | 0 |
5.50
6.50
5.60
|
|
6 tháng
(2026-01-29) |
-1.70 | -23.61% | 15,434,300 | -50,400 | -0.6 |
5.50
9.30
5.60
|
|
12 tháng
(2025-08-04) |
-1.30 | -19.12% | 27,201,800 | 35,700 | -0.1 |
5.50
9.30
5.60
|
|
24 tháng
(2024-08-07) |
-1.40 | -20.29% | 44,260,394 | -102,870 | -1.3 |
5.50
9.30
5.60
|
|
36 tháng
(2023-08-14) |
-4.36 | -44.19% | 62,864,325 | 575,375 | 5.2 |
5.50
9.86
5.60
|
|
60 tháng
(2021-08-23) |
-1.84 | -25.06% | 256,851,399 | 1,743,670 | 16.0 |
4.87
16.58
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
6.30
|
28,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 15/05/2025 |
6.20
|
145,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/05/2025 |
6.20
|
43,000 | 6.30 | 6.30 | 6.20 | 1,300 | 0 | 0 |
| 13/05/2025 |
6.30
|
34,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/05/2025 |
6.20
|
36,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 09/05/2025 |
6.30
|
136,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/05/2025 |
6.20
|
26,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/05/2025 |
6.20
|
57,000 | 6.30 | 6.30 | 6.10 | 4,200 | 0 | 0 |
| 06/05/2025 |
6.30
|
33,500 | 6.40 | 6.40 | 6.20 | 4,000 | 0 | 0 |
| 05/05/2025 |
6.30
|
67,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 29/04/2025 |
6.30
|
10,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/04/2025 |
6.40
|
19,900 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/04/2025 |
6.40
|
51,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 24/04/2025 |
6.30
|
38,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/04/2025 |
6.40
|
15,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/04/2025 |
6.30
|
106,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 21/04/2025 |
6.40
|
65,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/04/2025 |
6.30
|
157,200 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 17/04/2025 |
6.40
|
14,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 16/04/2025 |
6.40
|
8,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/04/2025 |
6.50
|
90,000 | 6.50 | 6.50 | 6.30 | 10,000 | 0 | 0.1 |
| 14/04/2025 |
6.50
|
68,700 | 6.80 | 6.80 | 6.40 | 1,200 | 0 | 0.0 |
| 11/04/2025 |
6.70
|
63,600 | 6.90 | 6.90 | 6.30 | 10,100 | 100 | 0.1 |
| 10/04/2025 |
6.70
|
500,400 | 6.10 | 6.70 | 6.10 | 0 | 1,100 | -0.0 |
| 09/04/2025 |
6.10
|
189,900 | 6 | 6.10 | 5.60 | 20,100 | 4,700 | 0.1 |
| 08/04/2025 |
6.20
|
124,700 | 6.60 | 6.60 | 6 | 100 | 0 | 0.0 |
| 04/04/2025 |
6.60
|
289,100 | 6.40 | 6.60 | 6.20 | 0 | 1,000 | -0.0 |
| 03/04/2025 |
6.80
|
140,400 | 7.10 | 7.10 | 6.50 | 0 | 11,300 | -0.1 |
| 02/04/2025 |
7.20
|
26,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/04/2025 |
7.20
|
38,300 | 7.20 | 7.30 | 7.10 | 6,400 | 0 | 0.0 |
| 31/03/2025 |
7.20
|
21,000 | 7.20 | 7.20 | 7.10 | 300 | 0 | 0.0 |
| 28/03/2025 |
7.30
|
21,600 | 7.20 | 7.30 | 7.10 | 1,000 | 0 | 0.0 |
| 27/03/2025 |
7.30
|
21,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/03/2025 |
7.30
|
22,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/03/2025 |
7.20
|
33,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/03/2025 |
7.20
|
130,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/03/2025 |
7.30
|
21,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/03/2025 |
7.40
|
22,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/03/2025 |
7.40
|
25,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/03/2025 |
7.40
|
26,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 17/03/2025 |
7.50
|
103,100 | 7.30 | 7.50 | 7.30 | 3,200 | 0 | 0 |
| 14/03/2025 |
7.30
|
127,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/03/2025 |
7.30
|
103,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 12/03/2025 |
7.50
|
63,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/03/2025 |
7.50
|
49,400 | 7.30 | 7.50 | 7.30 | 12,000 | 0 | 0.1 |
| 10/03/2025 |
7.40
|
22,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/03/2025 |
7.50
|
63,000 | 7.40 | 7.60 | 7.40 | 0 | 100 | -0.0 |
| 06/03/2025 |
7.40
|
44,800 | 7.50 | 7.60 | 7.40 | 200 | 0 | 0.0 |
| 05/03/2025 |
7.60
|
76,500 | 7.60 | 7.60 | 7.40 | 2,700 | 0 | 0.0 |
| 04/03/2025 |
7.60
|
65,000 | 7.70 | 7.80 | 7.50 | 20,100 | 400 | 0.2 |
| 03/03/2025 |
7.70
|
54,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/02/2025 |
7.70
|
95,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 27/02/2025 |
7.70
|
40,800 | 7.70 | 7.80 | 7.60 | 0 | 100 | -0.0 |
| 26/02/2025 |
7.70
|
84,900 | 7.80 | 7.80 | 7.60 | 0 | 1,000 | -0.0 |
| 25/02/2025 |
7.80
|
111,900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 24/02/2025 |
7.60
|
84,900 | 7.70 | 7.80 | 7.50 | 0 | 1,000 | -0.0 |
| 21/02/2025 |
7.60
|
44,400 | 7.70 | 7.80 | 7.60 | 0 | 400 | -0.0 |
| 20/02/2025 |
7.70
|
99,900 | 7.90 | 7.90 | 7.70 | 1,000 | 500 | 0.0 |
| 19/02/2025 |
7.80
|
69,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/02/2025 |
7.80
|
99,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
184,800 | 7.90 | 7.90 | 7.70 | 0 | 3,800 | -0.0 |
| 14/02/2025 |
8
|
130,000 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 13/02/2025 |
7.60
|
218,500 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/02/2025 |
7.80
|
80,109 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 11/02/2025 |
8
|
613,839 | 7.40 | 8.10 | 7.40 | 2,900 | 0 | 0.0 |
| 10/02/2025 |
7.40
|
76,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
144,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/02/2025 |
7.30
|
55,820 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/02/2025 |
7.50
|
7,010 | 7.50 | 7.60 | 7.40 | 1,000 | 700 | 0.0 |
| 04/02/2025 |
7.50
|
19,244 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 03/02/2025 |
7.50
|
10,200 | 7.60 | 7.60 | 7.30 | 0 | 200 | 0 |
| 24/01/2025 |
7.60
|
72,506 | 7.30 | 7.60 | 7.30 | 0 | 65,200 | -0.5 |
| 23/01/2025 |
7.60
|
39,371 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/01/2025 |
7.50
|
67,300 | 7.50 | 7.50 | 7.30 | 0 | 37,300 | -0.3 |
| 21/01/2025 |
7.50
|
23,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/01/2025 |
7.40
|
25,952 | 7.40 | 7.50 | 7.30 | 0 | 1,200 | -0.0 |
| 17/01/2025 |
7.40
|
183,112 | 7.60 | 7.60 | 7.40 | 0 | 100,500 | -0.8 |
| 16/01/2025 |
7.60
|
14,415 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
16,359 | 7.70 | 7.80 | 7.60 | 600 | 100 | 0.0 |
| 14/01/2025 |
7.80
|
42,865 | 7.70 | 7.80 | 7.60 | 0 | 27,000 | -0.2 |
| 13/01/2025 |
7.80
|
38,300 | 7.60 | 7.80 | 7.60 | 1,800 | 0 | 0.0 |
| 10/01/2025 |
7.70
|
139,300 | 7.80 | 7.90 | 7.70 | 100 | 300 | -0.0 |
| 09/01/2025 |
7.80
|
21,469 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 08/01/2025 |
7.80
|
54,142 | 7.80 | 7.80 | 7.50 | 0 | 100 | -0.0 |
| 07/01/2025 |
7.70
|
82,625 | 7.60 | 7.80 | 7.50 | 200 | 0 | 0.0 |
| 06/01/2025 |
7.80
|
61,302 | 7.70 | 7.90 | 7.60 | 0 | 200 | -0.0 |
| 03/01/2025 |
7.70
|
62,118 | 7.50 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 02/01/2025 |
7.50
|
63,507 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 31/12/2024 |
7.70
|
70,261 | 8 | 8 | 7.40 | 2,000 | 0 | 0.0 |
| 30/12/2024 |
7.90
|
21,731 | 8 | 8.10 | 7.60 | 200 | 0 | 0.0 |
| 27/12/2024 |
8.10
|
43,079 | 8 | 8.20 | 7.90 | 0 | 11,000 | -0.1 |
| 26/12/2024 |
8.20
|
149,262 | 7.70 | 8.20 | 7.70 | 0 | 5,900 | -0.0 |
| 25/12/2024 |
8
|
165,060 | 7.80 | 8 | 7.60 | 0 | 1,000 | -0.0 |
| 24/12/2024 |
7.80
|
264,232 | 7.60 | 7.80 | 7.50 | 0 | 12,700 | -0.1 |
| 23/12/2024 |
7.60
|
99,239 | 7.30 | 7.60 | 7.30 | 1,600 | 1,200 | 0.0 |
| 20/12/2024 |
7.30
|
39,359 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/12/2024 |
7.20
|
132,123 | 7.10 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 18/12/2024 |
7.30
|
132,163 | 7.20 | 7.40 | 7.10 | 2,000 | 11,000 | -0.1 |
| 17/12/2024 |
7.20
|
42,931 | 7.10 | 7.20 | 6.90 | 900 | 0 | 0.0 |
| 16/12/2024 |
7.20
|
55,594 | 7.20 | 7.20 | 7 | 0 | 800 | -0.0 |