| 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) |
0.20 | 3.39% | 1,574,700 | 463 | 0 |
5.85
6.20
6.09
|
|
2 tháng
(2026-07-13) |
0.20 | 3.39% | 3,195,300 | -37,959 | 0 |
5.68
6.20
6.09
|
|
3 tháng
(2026-06-15) |
0.05 | 0.83% | 4,918,600 | -55,133 | 0 |
5.68
6.20
6.09
|
|
6 tháng
(2026-03-16) |
-0.24 | -3.78% | 11,319,300 | -84,549 | 0.0 |
5.68
6.81
6.09
|
|
12 tháng
(2025-09-16) |
-1.78 | -22.56% | 62,992,800 | -464,749 | -3.1 |
5.68
7.88
6.09
|
|
24 tháng
(2024-09-23) |
0.01 | 0.09% | 225,688,300 | -486,931 | -1.2 |
5.66
9.91
6.09
|
|
36 tháng
(2023-09-27) |
-0.17 | -2.77% | 379,578,100 | -986,681 | -4.6 |
5.66
9.91
6.09
|
|
60 tháng
(2021-10-07) |
-4.33 | -41.50% | 1,158,627,500 | -977,688 | -6.4 |
5.25
25.20
6.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
6.04
|
136,200 | 6.08 | 6.09 | 6.04 | 2,200 | 200 | 0.0 |
| 26/06/2025 |
6.07
|
189,100 | 6 | 6.13 | 6 | 0 | 13,200 | -0.1 |
| 25/06/2025 |
6.01
|
343,300 | 6.04 | 6.09 | 6 | 300 | 4,200 | -0.0 |
| 24/06/2025 |
6.02
|
156,100 | 6.04 | 6.06 | 6 | 0 | 4,000 | -0.0 |
| 23/06/2025 |
6.01
|
210,500 | 6.04 | 6.07 | 5.99 | 0 | 5,300 | -0.0 |
| 20/06/2025 |
6.06
|
178,300 | 6.11 | 6.15 | 6.05 | 700 | 600 | 0.0 |
| 19/06/2025 |
6.06
|
135,100 | 6.08 | 6.11 | 6.06 | 4,000 | 3,300 | 0.0 |
| 18/06/2025 |
6.08
|
242,200 | 6.09 | 6.17 | 6.06 | 2,700 | 0 | 0.0 |
| 17/06/2025 |
6.09
|
121,100 | 6.08 | 6.13 | 6.08 | 4,400 | 0 | 0.0 |
| 16/06/2025 |
6.08
|
178,700 | 6.01 | 6.13 | 6.01 | 28,400 | 0 | 0.2 |
| 13/06/2025 |
6.08
|
391,100 | 6.16 | 6.16 | 5.99 | 2,900 | 17,400 | -0.1 |
| 12/06/2025 |
6.16
|
210,700 | 6.14 | 6.25 | 6.14 | 28,800 | 100 | 0.2 |
| 11/06/2025 |
6.14
|
120,000 | 6.14 | 6.21 | 6.12 | 0 | 5,200 | -0.0 |
| 10/06/2025 |
6.14
|
226,700 | 6.17 | 6.23 | 6.14 | 5,600 | 6,200 | -0.0 |
| 09/06/2025 |
6.17
|
150,300 | 6.29 | 6.32 | 6.17 | 0 | 16,100 | -0.1 |
| 06/06/2025 |
6.27
|
311,800 | 6.39 | 6.43 | 6.19 | 2,500 | 22,900 | -0.1 |
| 05/06/2025 |
6.44
|
288,400 | 6.65 | 6.65 | 6.42 | 0 | 3,000 | -0.0 |
| 04/06/2025 |
6.44
|
511,200 | 6.38 | 6.65 | 6.32 | 7,200 | 2,200 | 0.0 |
| 03/06/2025 |
6.32
|
398,500 | 6.29 | 6.37 | 6.24 | 2,000 | 6,100 | -0.0 |
| 02/06/2025 |
6.22
|
320,300 | 6.09 | 6.27 | 6.09 | 36,900 | 4,600 | 0.2 |
| 30/05/2025 |
6.13
|
337,200 | 6.23 | 6.37 | 6.12 | 1,500 | 25,800 | -0.2 |
| 29/05/2025 |
6.23
|
271,800 | 6.26 | 6.30 | 6.15 | 2,300 | 1,900 | 0.0 |
| 28/05/2025 |
6.27
|
262,600 | 6.31 | 6.32 | 6.21 | 400 | 3,200 | -0.0 |
| 27/05/2025 |
6.25
|
306,200 | 6.17 | 6.36 | 6.13 | 28,200 | 5,100 | 0.2 |
| 26/05/2025 |
6.17
|
323,700 | 6.20 | 6.20 | 5.99 | 9,000 | 35,500 | -0.2 |
| 23/05/2025 |
6.13
|
416,000 | 5.98 | 6.26 | 5.98 | 200 | 1,000 | -0.0 |
| 22/05/2025 |
5.94
|
288,200 | 5.99 | 6.04 | 5.94 | 8,300 | 0 | 0 |
| 21/05/2025 |
5.99
|
206,800 | 5.96 | 5.99 | 5.94 | 1,400 | 14,300 | -0.1 |
| 20/05/2025 |
5.96
|
191,000 | 6.02 | 6.03 | 5.94 | 3,300 | 0 | 0.0 |
| 19/05/2025 |
6.02
|
101,400 | 5.99 | 6.03 | 5.94 | 14,100 | 4,900 | 0 |
| 16/05/2025 |
5.98
|
215,100 | 6.04 | 6.04 | 5.95 | 900 | 0 | 0 |
| 15/05/2025 |
6.03
|
145,800 | 6.08 | 6.08 | 6.01 | 1,500 | 6,000 | 0 |
| 14/05/2025 |
6.08
|
172,100 | 6.08 | 6.13 | 6.04 | 1,200 | 500 | 0 |
| 13/05/2025 |
6.08
|
240,000 | 5.99 | 6.18 | 5.99 | 13,400 | 0 | 0 |
| 12/05/2025 |
6
|
130,100 | 5.96 | 6.05 | 5.96 | 300 | 0 | 0 |
| 09/05/2025 |
5.96
|
219,000 | 5.97 | 6.08 | 5.94 | 6,600 | 0 | 0 |
| 08/05/2025 |
5.97
|
328,000 | 5.90 | 5.98 | 5.87 | 4,400 | 0 | 0 |
| 07/05/2025 |
5.92
|
124,900 | 5.85 | 5.94 | 5.85 | 5,200 | 0 | 0 |
| 06/05/2025 |
5.92
|
177,000 | 5.88 | 5.99 | 5.88 | 15,000 | 0 | 0 |
| 05/05/2025 |
5.88
|
84,100 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 |
| 29/04/2025 |
5.84
|
122,000 | 5.88 | 5.91 | 5.77 | 0 | 900 | -0.0 |
| 28/04/2025 |
5.90
|
64,900 | 5.92 | 5.92 | 5.87 | 0 | 1,900 | -0.0 |
| 25/04/2025 |
5.88
|
145,200 | 5.91 | 5.93 | 5.84 | 0 | 1,200 | -0.0 |
| 24/04/2025 |
5.91
|
99,900 | 5.90 | 5.93 | 5.83 | 200 | 3,460 | -0.0 |
| 23/04/2025 |
5.84
|
186,100 | 5.90 | 5.94 | 5.75 | 16,700 | 7,000 | 0.1 |
| 22/04/2025 |
5.75
|
558,700 | 5.92 | 5.92 | 5.52 | 0 | 1,800 | -0.0 |
| 21/04/2025 |
5.92
|
167,300 | 5.94 | 6.03 | 5.86 | 0 | 19,800 | -0.1 |
| 18/04/2025 |
6.01
|
170,900 | 6.02 | 6.04 | 5.90 | 31,200 | 800 | 0.2 |
| 17/04/2025 |
5.87
|
114,800 | 5.71 | 5.90 | 5.69 | 1,200 | 200 | 0.0 |
| 16/04/2025 |
5.85
|
253,700 | 6.08 | 6.08 | 5.85 | 0 | 0 | 0 |
| 15/04/2025 |
6.02
|
491,200 | 6.09 | 6.16 | 5.75 | 21,600 | 134 | 0.1 |
| 14/04/2025 |
6.09
|
217,400 | 6.13 | 6.15 | 6.08 | 1,000 | 14,700 | -0.1 |
| 11/04/2025 |
6.13
|
666,700 | 6.32 | 6.32 | 6.04 | 0 | 36,000 | -0.2 |
| 10/04/2025 |
6.06
|
140,300 | 6.06 | 6.06 | 6.06 | 0 | 87 | -0.0 |
| 09/04/2025 |
5.66
|
2,308,100 | 5.47 | 5.66 | 5.27 | 14,800 | 21,518 | -0.0 |
| 08/04/2025 |
5.66
|
1,398,600 | 5.67 | 5.85 | 5.66 | 5,100 | 0 | 0.0 |
| 04/04/2025 |
6.08
|
1,695,800 | 6.09 | 6.23 | 6.08 | 0 | 37,000 | -0.2 |
| 03/04/2025 |
6.54
|
1,191,800 | 6.79 | 6.80 | 6.54 | 1,300 | 44,500 | -0.3 |
| 02/04/2025 |
7.03
|
1,114,300 | 6.84 | 7.23 | 6.84 | 55,100 | 26,000 | 0.2 |
| 01/04/2025 |
6.84
|
247,600 | 6.88 | 6.95 | 6.81 | 0 | 18,700 | -0.1 |
| 31/03/2025 |
6.82
|
502,700 | 6.97 | 7.04 | 6.82 | 0 | 17,700 | -0.1 |
| 28/03/2025 |
6.97
|
753,900 | 6.84 | 7.16 | 6.75 | 26,500 | 46,334 | -0.1 |
| 27/03/2025 |
6.73
|
320,000 | 6.70 | 6.90 | 6.70 | 0 | 52,700 | -0.4 |
| 26/03/2025 |
6.71
|
183,300 | 6.75 | 6.79 | 6.69 | 0 | 16,400 | -0.1 |
| 25/03/2025 |
6.73
|
282,800 | 6.70 | 6.76 | 6.69 | 0 | 0 | 0 |
| 24/03/2025 |
6.67
|
381,600 | 6.76 | 6.78 | 6.66 | 0 | 17,500 | -0.1 |
| 21/03/2025 |
6.75
|
262,400 | 6.82 | 6.91 | 6.75 | 0 | 0 | 0 |
| 20/03/2025 |
6.84
|
465,600 | 6.86 | 6.96 | 6.83 | 3,100 | 20,608 | -0.1 |
| 19/03/2025 |
6.86
|
192,100 | 6.90 | 6.92 | 6.85 | 0 | 22,200 | -0.2 |
| 18/03/2025 |
6.90
|
323,600 | 6.91 | 6.97 | 6.87 | 0 | 1,524 | -0.0 |
| 17/03/2025 |
6.91
|
342,300 | 6.89 | 7.02 | 6.87 | 46,300 | 0 | 0.3 |
| 14/03/2025 |
6.87
|
400,400 | 6.81 | 6.91 | 6.80 | 5,000 | 9,100 | -0.0 |
| 13/03/2025 |
6.80
|
710,000 | 6.86 | 7.06 | 6.80 | 3,400 | 5,800 | -0.0 |
| 12/03/2025 |
6.91
|
629,800 | 7.05 | 7.05 | 6.86 | 1,800 | 9,238 | -0.1 |
| 11/03/2025 |
6.97
|
394,800 | 6.79 | 7 | 6.79 | 29,500 | 2,207 | 0.2 |
| 10/03/2025 |
6.93
|
593,500 | 7.10 | 7.15 | 6.83 | 8,200 | 14,800 | -0.0 |
| 07/03/2025 |
7.08
|
404,700 | 7.02 | 7.13 | 7.02 | 17,800 | 0 | 0.1 |
| 06/03/2025 |
6.97
|
425,800 | 6.95 | 7.03 | 6.89 | 6,600 | 1,100 | 0.0 |
| 05/03/2025 |
6.95
|
636,000 | 7.20 | 7.20 | 6.93 | 9,200 | 16,300 | -0.1 |
| 04/03/2025 |
7.08
|
870,100 | 7.23 | 7.27 | 6.93 | 22,000 | 23,100 | -0.0 |
| 03/03/2025 |
7.20
|
1,182,900 | 7.14 | 7.50 | 7.13 | 22,700 | 16,000 | 0.1 |
| 28/02/2025 |
7.13
|
960,700 | 7.60 | 7.60 | 7.13 | 22,000 | 45,400 | -0.2 |
| 27/02/2025 |
7.26
|
2,370,100 | 6.79 | 7.26 | 6.79 | 22,900 | 0 | 0.2 |
| 26/02/2025 |
6.79
|
540,000 | 6.82 | 6.88 | 6.75 | 10,300 | 600 | 0.1 |
| 25/02/2025 |
6.75
|
660,100 | 6.69 | 6.92 | 6.57 | 25,400 | 18,000 | 0.0 |
| 24/02/2025 |
6.65
|
527,900 | 6.70 | 6.73 | 6.52 | 100 | 1,502 | -0.0 |
| 21/02/2025 |
6.72
|
328,300 | 6.73 | 6.78 | 6.70 | 300 | 0 | 0.0 |
| 20/02/2025 |
6.73
|
340,700 | 6.75 | 6.82 | 6.72 | 700 | 1,809 | -0.0 |
| 19/02/2025 |
6.73
|
352,800 | 6.75 | 6.79 | 6.71 | 0 | 9,687 | -0.1 |
| 18/02/2025 |
6.75
|
634,200 | 6.65 | 6.98 | 6.63 | 21,100 | 37,672 | -0.1 |
| 17/02/2025 |
6.64
|
354,800 | 6.70 | 6.76 | 6.60 | 29,300 | 1,400 | 0.2 |
| 14/02/2025 |
6.69
|
361,700 | 6.77 | 6.77 | 6.66 | 17,200 | 0 | 0.1 |
| 13/02/2025 |
6.68
|
339,900 | 6.70 | 6.79 | 6.63 | 8,500 | 2,400 | 0.0 |
| 12/02/2025 |
6.75
|
362,100 | 6.70 | 6.77 | 6.63 | 0 | 29,500 | -0.2 |
| 11/02/2025 |
6.65
|
1,442,400 | 6.48 | 6.93 | 6.48 | 20,700 | 8,700 | 0.1 |
| 10/02/2025 |
6.48
|
285,400 | 6.57 | 6.58 | 6.42 | 0 | 31,700 | -0.2 |
| 07/02/2025 |
6.57
|
784,000 | 6.29 | 6.57 | 6.28 | 10,000 | 10,200 | -0.0 |
| 06/02/2025 |
6.29
|
212,400 | 6.25 | 6.35 | 6.25 | 4,400 | 200 | 0.0 |
| 05/02/2025 |
6.25
|
281,000 | 6.28 | 6.35 | 6.23 | 300 | 7,900 | -0.1 |
| 04/02/2025 |
6.26
|
144,400 | 6.17 | 6.26 | 6.17 | 0 | 4,900 | -0.0 |