| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -9.02% | 1,422,400 | -11,867 | 0 |
6.05
6.65
6.05
|
|
2 tháng
(2026-04-13) |
-0.86 | -12.45% | 2,902,300 | -20,716 | 0 |
6.05
7
6.05
|
|
3 tháng
(2026-03-16) |
-0.67 | -9.97% | 6,259,400 | -29,416 | 0.0 |
6.05
7.22
6.05
|
|
6 tháng
(2025-12-15) |
-0.97 | -13.82% | 22,925,900 | -95,116 | -0.4 |
6.05
8
6.05
|
|
12 tháng
(2025-06-17) |
-0.41 | -6.35% | 141,893,900 | -253,116 | 0.4 |
6.05
10.50
6.05
|
|
24 tháng
(2024-06-24) |
-1.05 | -14.79% | 250,929,600 | -659,898 | -2.8 |
6
10.50
6.05
|
|
36 tháng
(2023-06-28) |
-1.07 | -15.03% | 454,924,400 | -1,001,448 | -5.0 |
6
10.50
6.05
|
|
60 tháng
(2021-07-08) |
-2.98 | -32.98% | 1,173,311,400 | -1,055,955 | -8.0 |
5.56
26.71
6.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
7.13
|
320,000 | 7.10 | 7.31 | 7.10 | 0 | 52,700 | -0.4 |
| 26/03/2025 |
7.11
|
183,300 | 7.16 | 7.20 | 7.09 | 0 | 16,400 | -0.1 |
| 25/03/2025 |
7.13
|
282,800 | 7.10 | 7.17 | 7.09 | 0 | 0 | 0 |
| 24/03/2025 |
7.07
|
381,600 | 7.17 | 7.19 | 7.06 | 0 | 17,500 | -0.1 |
| 21/03/2025 |
7.16
|
262,400 | 7.23 | 7.32 | 7.16 | 0 | 0 | 0 |
| 20/03/2025 |
7.25
|
465,600 | 7.27 | 7.38 | 7.24 | 3,100 | 20,608 | -0.1 |
| 19/03/2025 |
7.27
|
192,100 | 7.31 | 7.33 | 7.26 | 0 | 22,200 | -0.2 |
| 18/03/2025 |
7.31
|
323,600 | 7.32 | 7.39 | 7.28 | 0 | 1,524 | -0.0 |
| 17/03/2025 |
7.32
|
342,300 | 7.30 | 7.44 | 7.28 | 46,300 | 0 | 0.3 |
| 14/03/2025 |
7.28
|
400,400 | 7.22 | 7.32 | 7.21 | 5,000 | 9,100 | -0.0 |
| 13/03/2025 |
7.21
|
710,000 | 7.27 | 7.48 | 7.21 | 3,400 | 5,800 | -0.0 |
| 12/03/2025 |
7.32
|
629,800 | 7.47 | 7.47 | 7.27 | 1,800 | 9,238 | -0.1 |
| 11/03/2025 |
7.39
|
394,800 | 7.20 | 7.42 | 7.20 | 29,500 | 2,207 | 0.2 |
| 10/03/2025 |
7.35
|
593,500 | 7.53 | 7.58 | 7.24 | 8,200 | 14,800 | -0.0 |
| 07/03/2025 |
7.51
|
404,700 | 7.44 | 7.56 | 7.44 | 17,800 | 0 | 0.1 |
| 06/03/2025 |
7.39
|
425,800 | 7.37 | 7.45 | 7.30 | 6,600 | 1,100 | 0.0 |
| 05/03/2025 |
7.37
|
636,000 | 7.63 | 7.63 | 7.35 | 9,200 | 16,300 | -0.1 |
| 04/03/2025 |
7.51
|
870,100 | 7.66 | 7.71 | 7.35 | 22,000 | 23,100 | -0.0 |
| 03/03/2025 |
7.63
|
1,182,900 | 7.57 | 7.95 | 7.56 | 22,700 | 16,000 | 0.1 |
| 28/02/2025 |
7.56
|
960,700 | 8.06 | 8.06 | 7.56 | 22,000 | 45,400 | -0.2 |
| 27/02/2025 |
7.70
|
2,370,100 | 7.20 | 7.70 | 7.20 | 22,900 | 0 | 0.2 |
| 26/02/2025 |
7.20
|
540,000 | 7.23 | 7.29 | 7.15 | 10,300 | 600 | 0.1 |
| 25/02/2025 |
7.15
|
660,100 | 7.09 | 7.34 | 6.96 | 25,400 | 18,000 | 0.0 |
| 24/02/2025 |
7.05
|
527,900 | 7.10 | 7.13 | 6.91 | 100 | 1,502 | -0.0 |
| 21/02/2025 |
7.12
|
328,300 | 7.13 | 7.19 | 7.10 | 300 | 0 | 0.0 |
| 20/02/2025 |
7.13
|
340,700 | 7.16 | 7.23 | 7.12 | 700 | 1,809 | -0.0 |
| 19/02/2025 |
7.13
|
352,800 | 7.15 | 7.20 | 7.11 | 0 | 9,687 | -0.1 |
| 18/02/2025 |
7.15
|
634,200 | 7.05 | 7.40 | 7.03 | 21,100 | 37,672 | -0.1 |
| 17/02/2025 |
7.04
|
354,800 | 7.10 | 7.17 | 7 | 29,300 | 1,400 | 0.2 |
| 14/02/2025 |
7.09
|
361,700 | 7.18 | 7.18 | 7.06 | 17,200 | 0 | 0.1 |
| 13/02/2025 |
7.08
|
339,900 | 7.10 | 7.20 | 7.03 | 8,500 | 2,400 | 0.0 |
| 12/02/2025 |
7.15
|
362,100 | 7.10 | 7.18 | 7.03 | 0 | 29,500 | -0.2 |
| 11/02/2025 |
7.05
|
1,442,400 | 6.87 | 7.35 | 6.87 | 20,700 | 8,700 | 0.1 |
| 10/02/2025 |
6.87
|
285,400 | 6.96 | 6.98 | 6.80 | 0 | 31,700 | -0.2 |
| 07/02/2025 |
6.96
|
784,000 | 6.67 | 6.96 | 6.66 | 10,000 | 10,200 | -0.0 |
| 06/02/2025 |
6.67
|
212,400 | 6.63 | 6.73 | 6.62 | 4,400 | 200 | 0.0 |
| 05/02/2025 |
6.62
|
281,000 | 6.66 | 6.73 | 6.60 | 300 | 7,900 | -0.1 |
| 04/02/2025 |
6.64
|
144,400 | 6.54 | 6.64 | 6.54 | 0 | 4,900 | -0.0 |
| 03/02/2025 |
6.60
|
450,500 | 6.65 | 6.65 | 6.56 | 300 | 11,000 | -0.1 |
| 24/01/2025 |
6.64
|
320,600 | 6.73 | 6.74 | 6.64 | 300 | 4,200 | -0.0 |
| 23/01/2025 |
6.68
|
372,900 | 6.70 | 6.71 | 6.60 | 0 | 10,700 | -0.1 |
| 22/01/2025 |
6.71
|
217,100 | 6.78 | 6.80 | 6.70 | 0 | 18,000 | -0.1 |
| 21/01/2025 |
6.80
|
203,500 | 6.87 | 6.89 | 6.76 | 0 | 15,600 | -0.1 |
| 20/01/2025 |
6.87
|
405,300 | 6.87 | 7.06 | 6.82 | 25,100 | 13,906 | 0.1 |
| 17/01/2025 |
6.87
|
154,600 | 6.80 | 6.88 | 6.78 | 0 | 26,700 | -0.2 |
| 16/01/2025 |
6.80
|
208,300 | 6.81 | 6.86 | 6.70 | 3,500 | 10,700 | -0.0 |
| 15/01/2025 |
6.80
|
154,200 | 6.66 | 6.82 | 6.60 | 19,900 | 10,400 | 0.1 |
| 14/01/2025 |
6.66
|
205,800 | 6.72 | 6.79 | 6.66 | 4,400 | 2,200 | 0.0 |
| 13/01/2025 |
6.72
|
112,600 | 6.71 | 6.72 | 6.60 | 800 | 4,800 | -0.0 |
| 10/01/2025 |
6.71
|
250,200 | 6.81 | 6.94 | 6.70 | 400 | 28,400 | -0.2 |
| 09/01/2025 |
6.90
|
217,100 | 6.79 | 6.92 | 6.79 | 4,200 | 400 | 0.0 |
| 08/01/2025 |
6.79
|
280,700 | 6.77 | 6.79 | 6.68 | 9,000 | 0 | 0.1 |
| 07/01/2025 |
6.72
|
287,800 | 6.85 | 6.91 | 6.72 | 700 | 4,500 | -0.0 |
| 06/01/2025 |
6.80
|
449,600 | 6.86 | 6.97 | 6.80 | 0 | 8,200 | -0.1 |
| 03/01/2025 |
6.85
|
1,420,400 | 7.33 | 7.33 | 6.85 | 7,300 | 44,200 | -0.3 |
| 02/01/2025 |
7.33
|
425,500 | 7.50 | 7.50 | 7.33 | 8,500 | 13,300 | -0.0 |
| 31/12/2024 |
7.50
|
1,509,800 | 7.30 | 7.60 | 7.22 | 15,300 | 23,600 | -0.1 |
| 30/12/2024 |
7.30
|
651,300 | 7.19 | 7.30 | 7.12 | 28,900 | 1,100 | 0.2 |
| 27/12/2024 |
7.19
|
334,300 | 7.10 | 7.20 | 7.06 | 20,800 | 500 | 0.1 |
| 26/12/2024 |
7.11
|
917,300 | 7.10 | 7.29 | 7.05 | 22,800 | 35,500 | -0.1 |
| 25/12/2024 |
7.10
|
1,132,700 | 7.45 | 7.45 | 7.10 | 11,100 | 100 | 0.1 |
| 24/12/2024 |
7.34
|
1,421,600 | 7.55 | 7.55 | 7.17 | 25,700 | 31,100 | -0.0 |
| 23/12/2024 |
7.47
|
1,048,000 | 7.29 | 7.69 | 7.29 | 51,200 | 2,800 | 0.4 |
| 20/12/2024 |
7.35
|
1,106,600 | 7.49 | 7.50 | 7.20 | 28,400 | 5,100 | 0.2 |
| 19/12/2024 |
7.32
|
4,019,400 | 6.99 | 7.32 | 6.95 | 93,200 | 23,200 | 0.5 |
| 18/12/2024 |
6.85
|
1,311,600 | 6.48 | 6.85 | 6.42 | 2,000 | 900 | 0.0 |
| 17/12/2024 |
6.41
|
121,600 | 6.42 | 6.47 | 6.41 | 0 | 0 | 0 |
| 16/12/2024 |
6.42
|
132,700 | 6.53 | 6.56 | 6.42 | 4,300 | 5,500 | -0.0 |
| 13/12/2024 |
6.40
|
305,900 | 6.45 | 6.48 | 6.40 | 4,500 | 18,392 | -0.1 |
| 12/12/2024 |
6.48
|
237,200 | 6.50 | 6.52 | 6.47 | 11,500 | 0 | 0.1 |
| 11/12/2024 |
6.48
|
305,500 | 6.52 | 6.65 | 6.47 | 6,800 | 0 | 0.0 |
| 10/12/2024 |
6.52
|
361,800 | 6.45 | 6.61 | 6.42 | 12,000 | 0 | 0.1 |
| 09/12/2024 |
6.45
|
412,000 | 6.38 | 6.55 | 6.38 | 34,200 | 2,200 | 0.2 |
| 06/12/2024 |
6.33
|
529,200 | 6.35 | 6.38 | 6.30 | 12,100 | 0 | 0.1 |
| 05/12/2024 |
6.35
|
216,100 | 6.30 | 6.38 | 6.29 | 5,800 | 2,200 | 0.0 |
| 04/12/2024 |
6.31
|
197,100 | 6.33 | 6.34 | 6.30 | 0 | 500 | -0.0 |
| 03/12/2024 |
6.34
|
147,200 | 6.32 | 6.34 | 6.30 | 0 | 1,000 | -0.0 |
| 02/12/2024 |
6.35
|
82,700 | 6.36 | 6.36 | 6.32 | 0 | 0 | 0 |
| 29/11/2024 |
6.36
|
154,300 | 6.31 | 6.36 | 6.29 | 0 | 3,204 | -0.0 |
| 28/11/2024 |
6.35
|
152,000 | 6.30 | 6.35 | 6.30 | 0 | 2,400 | -0.0 |
| 27/11/2024 |
6.36
|
189,700 | 6.32 | 6.36 | 6.30 | 800 | 100 | 0.0 |
| 26/11/2024 |
6.37
|
362,600 | 6.38 | 6.38 | 6.29 | 14,300 | 0 | 0.1 |
| 25/11/2024 |
6.38
|
140,600 | 6.38 | 6.38 | 6.33 | 500 | 0 | 0.0 |
| 22/11/2024 |
6.39
|
395,400 | 6.31 | 6.39 | 6.27 | 6,700 | 1,000 | 0.0 |
| 21/11/2024 |
6.39
|
176,800 | 6.37 | 6.39 | 6.32 | 1,200 | 100 | 0.0 |
| 20/11/2024 |
6.37
|
219,000 | 6.29 | 6.40 | 6.28 | 9,800 | 0 | 0.1 |
| 19/11/2024 |
6.37
|
328,800 | 6.31 | 6.37 | 6.28 | 300 | 0 | 0.0 |
| 18/11/2024 |
6.40
|
445,100 | 6.28 | 6.40 | 6.28 | 3,300 | 3,400 | -0.0 |
| 15/11/2024 |
6.40
|
439,000 | 6.35 | 6.42 | 6.25 | 7,900 | 5,000 | 0.0 |
| 14/11/2024 |
6.44
|
294,100 | 6.40 | 6.45 | 6.37 | 700 | 3,600 | -0.0 |
| 13/11/2024 |
6.45
|
280,500 | 6.44 | 6.45 | 6.35 | 3,200 | 100 | 0.0 |
| 12/11/2024 |
6.48
|
394,300 | 6.42 | 6.54 | 6.36 | 400 | 10,100 | -0.1 |
| 11/11/2024 |
6.45
|
383,300 | 6.42 | 6.45 | 6.35 | 0 | 3,300 | -0.0 |
| 08/11/2024 |
6.42
|
222,300 | 6.35 | 6.53 | 6.35 | 0 | 0 | 0 |
| 07/11/2024 |
6.45
|
144,500 | 6.40 | 6.60 | 6.38 | 11,800 | 6,500 | 0.0 |
| 06/11/2024 |
6.40
|
142,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
268,200 | 6.35 | 6.40 | 6.25 | 0 | 2,100 | -0.0 |
| 04/11/2024 |
6.38
|
338,500 | 6.38 | 6.39 | 6.15 | 0 | 114,800 | -0.7 |
| 01/11/2024 |
6.39
|
1,437,500 | 6.40 | 6.40 | 6.18 | 0 | 500 | -0.0 |
| 31/10/2024 |
6.40
|
311,200 | 6.47 | 6.47 | 6.36 | 0 | 0 | 0 |