| 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) |
-0.24 | -4.03% | 1,486,700 | -31,521 | 0 |
5.68
5.96
5.73
|
|
2 tháng
(2026-05-29) |
-0.39 | -6.45% | 3,319,100 | -48,323 | 0 |
5.68
6.25
5.73
|
|
3 tháng
(2026-04-29) |
-0.67 | -10.46% | 4,674,000 | -55,339 | 0 |
5.68
6.38
5.73
|
|
6 tháng
(2026-01-29) |
-1.10 | -16.17% | 15,210,300 | -129,239 | -0.4 |
5.68
6.85
5.73
|
|
12 tháng
(2025-08-04) |
-2.03 | -26.19% | 119,941,500 | -234,139 | 0.7 |
5.68
9.91
5.73
|
|
24 tháng
(2024-08-07) |
-0.51 | -8.15% | 231,359,000 | -521,421 | -1.5 |
5.66
9.91
5.73
|
|
36 tháng
(2023-08-14) |
-2.31 | -28.79% | 407,472,200 | -1,196,171 | -6.2 |
5.66
9.91
5.73
|
|
60 tháng
(2021-08-23) |
-2.63 | -31.55% | 1,171,400,200 | -1,080,578 | -7.8 |
5.25
25.20
5.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/02/2025 |
6.23
|
450,500 | 6.27 | 6.27 | 6.19 | 300 | 11,000 | -0.1 |
| 24/01/2025 |
6.26
|
320,600 | 6.35 | 6.36 | 6.26 | 300 | 4,200 | -0.0 |
| 23/01/2025 |
6.30
|
372,900 | 6.32 | 6.33 | 6.23 | 0 | 10,700 | -0.1 |
| 22/01/2025 |
6.33
|
217,100 | 6.40 | 6.42 | 6.32 | 0 | 18,000 | -0.1 |
| 21/01/2025 |
6.42
|
203,500 | 6.48 | 6.50 | 6.38 | 0 | 15,600 | -0.1 |
| 20/01/2025 |
6.48
|
405,300 | 6.48 | 6.66 | 6.43 | 25,100 | 13,906 | 0.1 |
| 17/01/2025 |
6.48
|
154,600 | 6.42 | 6.49 | 6.40 | 0 | 26,700 | -0.2 |
| 16/01/2025 |
6.42
|
208,300 | 6.42 | 6.47 | 6.32 | 3,500 | 10,700 | -0.0 |
| 15/01/2025 |
6.42
|
154,200 | 6.28 | 6.43 | 6.23 | 19,900 | 10,400 | 0.1 |
| 14/01/2025 |
6.28
|
205,800 | 6.34 | 6.41 | 6.28 | 4,400 | 2,200 | 0.0 |
| 13/01/2025 |
6.34
|
112,600 | 6.33 | 6.34 | 6.23 | 800 | 4,800 | -0.0 |
| 10/01/2025 |
6.33
|
250,200 | 6.42 | 6.55 | 6.32 | 400 | 28,400 | -0.2 |
| 09/01/2025 |
6.51
|
217,100 | 6.41 | 6.53 | 6.41 | 4,200 | 400 | 0.0 |
| 08/01/2025 |
6.41
|
280,700 | 6.39 | 6.41 | 6.30 | 9,000 | 0 | 0.1 |
| 07/01/2025 |
6.34
|
287,800 | 6.46 | 6.52 | 6.34 | 700 | 4,500 | -0.0 |
| 06/01/2025 |
6.42
|
449,600 | 6.47 | 6.58 | 6.42 | 0 | 8,200 | -0.1 |
| 03/01/2025 |
6.46
|
1,420,400 | 6.92 | 6.92 | 6.46 | 7,300 | 44,200 | -0.3 |
| 02/01/2025 |
6.92
|
425,500 | 7.08 | 7.08 | 6.92 | 8,500 | 13,300 | -0.0 |
| 31/12/2024 |
7.08
|
1,509,800 | 6.89 | 7.17 | 6.81 | 15,300 | 23,600 | -0.1 |
| 30/12/2024 |
6.89
|
651,300 | 6.78 | 6.89 | 6.72 | 28,900 | 1,100 | 0.2 |
| 27/12/2024 |
6.78
|
334,300 | 6.70 | 6.79 | 6.66 | 20,800 | 500 | 0.1 |
| 26/12/2024 |
6.71
|
917,300 | 6.70 | 6.88 | 6.65 | 22,800 | 35,500 | -0.1 |
| 25/12/2024 |
6.70
|
1,132,700 | 7.03 | 7.03 | 6.70 | 11,100 | 100 | 0.1 |
| 24/12/2024 |
6.92
|
1,421,600 | 7.12 | 7.12 | 6.76 | 25,700 | 31,100 | -0.0 |
| 23/12/2024 |
7.05
|
1,048,000 | 6.88 | 7.25 | 6.88 | 51,200 | 2,800 | 0.4 |
| 20/12/2024 |
6.93
|
1,106,600 | 7.07 | 7.08 | 6.79 | 28,400 | 5,100 | 0.2 |
| 19/12/2024 |
6.91
|
4,019,400 | 6.59 | 6.91 | 6.56 | 93,200 | 23,200 | 0.5 |
| 18/12/2024 |
6.46
|
1,311,600 | 6.11 | 6.46 | 6.06 | 2,000 | 900 | 0.0 |
| 17/12/2024 |
6.05
|
121,600 | 6.06 | 6.10 | 6.05 | 0 | 0 | 0 |
| 16/12/2024 |
6.06
|
132,700 | 6.16 | 6.19 | 6.06 | 4,300 | 5,500 | -0.0 |