| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.69 | -8.85% | 7,991,100 | 7,500 | 0.1 |
7.11
8
7.12
|
|
2 tháng
(2025-11-28) |
-0.25 | -3.40% | 12,013,400 | -126,200 | -0.9 |
7.02
8
7.12
|
|
3 tháng
(2025-10-29) |
-0.49 | -6.45% | 21,910,800 | -425,900 | -3.3 |
7.02
8.10
7.12
|
|
6 tháng
(2025-07-31) |
-0.98 | -12.11% | 107,122,600 | -102,200 | 1.1 |
6.80
10.50
7.12
|
|
12 tháng
(2025-02-03) |
0.51 | 7.73% | 170,078,400 | -323,180 | -0.7 |
6
10.50
7.12
|
|
24 tháng
(2024-02-07) |
0.51 | 7.73% | 322,793,100 | -542,932 | -2.3 |
6
10.50
7.12
|
|
36 tháng
(2023-02-13) |
1.24 | 21.12% | 539,242,100 | -630,076 | -2.6 |
5.77
10.50
7.12
|
|
60 tháng
(2021-02-22) |
-3.76 | -34.58% | 1,187,046,800 | -1,014,939 | -8.0 |
5.56
26.71
7.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 30/10/2024 |
6.40
|
1,237,700 | 6.47 | 6.48 | 6.38 | 500 | 0 | 0.0 |
| 29/10/2024 |
6.47
|
337,000 | 6.49 | 6.50 | 6.41 | 3,600 | 0 | 0.0 |
| 28/10/2024 |
6.49
|
217,400 | 6.52 | 6.52 | 6.43 | 0 | 1,100 | -0.0 |
| 25/10/2024 |
6.47
|
241,000 | 6.48 | 6.48 | 6.40 | 0 | 6,700 | -0.0 |
| 24/10/2024 |
6.48
|
91,200 | 6.50 | 6.51 | 6.42 | 0 | 6,200 | -0.0 |
| 23/10/2024 |
6.50
|
151,800 | 6.58 | 6.58 | 6.44 | 300 | 9,800 | -0.1 |
| 22/10/2024 |
6.47
|
279,700 | 6.45 | 6.50 | 6.42 | 0 | 15,100 | -0.1 |
| 21/10/2024 |
6.47
|
186,600 | 6.44 | 6.50 | 6.44 | 0 | 1,800 | -0.0 |
| 18/10/2024 |
6.49
|
58,300 | 6.50 | 6.57 | 6.49 | 0 | 6,800 | -0.0 |
| 17/10/2024 |
6.50
|
476,600 | 6.50 | 6.60 | 6.45 | 0 | 7,100 | -0.0 |
| 16/10/2024 |
6.50
|
266,100 | 6.50 | 6.51 | 6.40 | 0 | 12,200 | -0.1 |
| 15/10/2024 |
6.50
|
145,800 | 6.56 | 6.58 | 6.50 | 2,500 | 2,100 | 0.0 |
| 14/10/2024 |
6.56
|
189,000 | 6.66 | 6.71 | 6.56 | 6,600 | 0 | 0.0 |
| 11/10/2024 |
6.62
|
71,000 | 6.63 | 6.65 | 6.61 | 13,800 | 0 | 0.1 |
| 10/10/2024 |
6.63
|
239,100 | 6.70 | 6.79 | 6.63 | 13,800 | 0 | 0.1 |
| 09/10/2024 |
6.70
|
237,200 | 6.66 | 6.75 | 6.63 | 2,700 | 7,900 | -0.0 |
| 08/10/2024 |
6.66
|
1,046,600 | 6.48 | 6.79 | 6.48 | 10,200 | 2,500 | 0.1 |
| 07/10/2024 |
6.48
|
118,400 | 6.52 | 6.53 | 6.48 | 0 | 3,500 | -0.0 |
| 04/10/2024 |
6.50
|
145,400 | 6.57 | 6.63 | 6.50 | 0 | 3,800 | -0.0 |
| 03/10/2024 |
6.54
|
538,500 | 6.52 | 6.64 | 6.50 | 4,100 | 2,800 | 0.0 |
| 02/10/2024 |
6.54
|
210,100 | 6.56 | 6.66 | 6.51 | 9,300 | 0 | 0.1 |
| 01/10/2024 |
6.56
|
264,300 | 6.55 | 6.58 | 6.53 | 3,500 | 0 | 0.0 |
| 30/09/2024 |
6.53
|
271,800 | 6.50 | 6.65 | 6.50 | 3,700 | 0 | 0.0 |
| 27/09/2024 |
6.53
|
453,700 | 6.43 | 6.53 | 6.43 | 500 | 300 | 0.0 |
| 26/09/2024 |
6.45
|
222,300 | 6.50 | 6.51 | 6.45 | 500 | 0 | 0.0 |
| 25/09/2024 |
6.50
|
207,500 | 6.45 | 6.52 | 6.44 | 0 | 3,000 | -0.0 |
| 24/09/2024 |
6.44
|
131,400 | 6.47 | 6.48 | 6.42 | 0 | 5,100 | -0.0 |
| 23/09/2024 |
6.46
|
295,300 | 6.49 | 6.49 | 6.40 | 100 | 8,500 | -0.1 |
| 20/09/2024 |
6.48
|
242,000 | 6.53 | 6.55 | 6.48 | 0 | 0 | 0 |
| 19/09/2024 |
6.53
|
196,800 | 6.57 | 6.57 | 6.49 | 8,500 | 0 | 0.1 |
| 18/09/2024 |
6.52
|
378,500 | 6.50 | 6.58 | 6.46 | 9,300 | 0 | 0.1 |
| 17/09/2024 |
6.50
|
200,100 | 6.41 | 6.50 | 6.41 | 0 | 100 | -0.0 |
| 16/09/2024 |
6.50
|
159,400 | 6.51 | 6.58 | 6.40 | 1,000 | 100 | 0.0 |
| 13/09/2024 |
6.51
|
300,900 | 6.50 | 6.51 | 6.45 | 0 | 0 | 0 |
| 12/09/2024 |
6.51
|
111,400 | 6.50 | 6.53 | 6.47 | 4,000 | 600 | 0.0 |
| 11/09/2024 |
6.50
|
224,000 | 6.52 | 6.59 | 6.44 | 200 | 2,100 | -0.0 |
| 10/09/2024 |
6.52
|
254,100 | 6.50 | 6.58 | 6.45 | 100 | 0 | 0.0 |
| 09/09/2024 |
6.50
|
145,700 | 6.48 | 6.51 | 6.48 | 0 | 0 | 0 |
| 06/09/2024 |
6.50
|
160,400 | 6.55 | 6.57 | 6.46 | 0 | 2,300 | -0.0 |
| 05/09/2024 |
6.55
|
269,300 | 6.55 | 6.56 | 6.50 | 0 | 62,100 | -0.4 |
| 04/09/2024 |
6.55
|
322,200 | 6.49 | 6.55 | 6.46 | 0 | 11,600 | -0.1 |
| 30/08/2024 |
6.50
|
176,200 | 6.54 | 6.56 | 6.44 | 0 | 6,000 | -0.0 |
| 29/08/2024 |
6.54
|
199,500 | 6.49 | 6.54 | 6.48 | 0 | 4,300 | -0.0 |
| 28/08/2024 |
6.55
|
312,100 | 6.56 | 6.62 | 6.52 | 0 | 19,800 | -0.1 |
| 27/08/2024 |
6.60
|
221,200 | 6.48 | 6.60 | 6.48 | 0 | 6,500 | -0.0 |
| 26/08/2024 |
6.53
|
507,800 | 6.65 | 6.70 | 6.46 | 0 | 2,200 | -0.0 |
| 23/08/2024 |
6.63
|
297,800 | 6.73 | 6.73 | 6.63 | 1,200 | 600 | 0.0 |
| 22/08/2024 |
6.73
|
324,400 | 6.63 | 6.73 | 6.63 | 4,300 | 0 | 0.0 |
| 21/08/2024 |
6.65
|
328,500 | 6.73 | 6.73 | 6.65 | 3,800 | 400 | 0.0 |
| 20/08/2024 |
6.73
|
411,300 | 6.65 | 6.77 | 6.61 | 9,300 | 19,100 | -0.1 |
| 19/08/2024 |
6.65
|
157,200 | 6.72 | 6.72 | 6.64 | 0 | 5,800 | -0.0 |
| 16/08/2024 |
6.67
|
590,000 | 6.54 | 6.72 | 6.47 | 38,500 | 600 | 0.3 |
| 15/08/2024 |
6.54
|
282,900 | 6.51 | 6.54 | 6.06 | 6,000 | 8,100 | -0.0 |
| 14/08/2024 |
6.51
|
130,200 | 6.54 | 6.60 | 6.50 | 0 | 5,100 | -0.0 |
| 13/08/2024 |
6.54
|
254,600 | 6.53 | 6.59 | 6.51 | 900 | 2,000 | -0.0 |
| 12/08/2024 |
6.60
|
195,700 | 6.60 | 6.63 | 6.54 | 0 | 900 | -0.0 |
| 09/08/2024 |
6.60
|
271,800 | 6.64 | 6.64 | 6.53 | 2,700 | 2,800 | -0.0 |
| 08/08/2024 |
6.58
|
192,600 | 6.57 | 6.62 | 6.50 | 9,100 | 0 | 0.1 |
| 07/08/2024 |
6.59
|
229,100 | 6.50 | 6.65 | 6.45 | 23,700 | 4,700 | 0.1 |
| 06/08/2024 |
6.50
|
360,100 | 6.50 | 6.55 | 6.34 | 23,200 | 5,700 | 0.1 |
| 05/08/2024 |
6.51
|
784,300 | 6.61 | 6.61 | 6.30 | 0 | 2,600 | -0.0 |
| 02/08/2024 |
6.62
|
480,000 | 6.45 | 6.68 | 6.45 | 9,800 | 4,400 | 0.0 |
| 01/08/2024 |
6.54
|
871,000 | 6.97 | 7 | 6.54 | 29,800 | 73,700 | -0.3 |
| 31/07/2024 |
6.97
|
1,686,800 | 6.98 | 7.30 | 6.96 | 600 | 56,900 | -0.4 |
| 30/07/2024 |
6.96
|
1,783,800 | 6.75 | 6.96 | 6.71 | 10,200 | 500 | 0.1 |
| 29/07/2024 |
6.51
|
394,400 | 6.37 | 6.52 | 6.37 | 10,200 | 500 | 0.1 |
| 26/07/2024 |
6.37
|
256,300 | 6.34 | 6.37 | 6.27 | 15,800 | 3,200 | 0.1 |
| 25/07/2024 |
6.35
|
304,000 | 6.35 | 6.35 | 6.28 | 13,600 | 4,200 | 0.1 |
| 24/07/2024 |
6.35
|
466,500 | 6.42 | 6.45 | 6.28 | 2,200 | 0 | 0.0 |
| 23/07/2024 |
6.47
|
864,000 | 6.42 | 6.59 | 6.31 | 71,100 | 4,800 | 0.4 |
| 22/07/2024 |
6.48
|
680,700 | 6.72 | 6.72 | 6.40 | 4,900 | 2,900 | 0.0 |
| 19/07/2024 |
6.72
|
390,500 | 6.66 | 6.77 | 6.64 | 22,700 | 900 | 0.1 |
| 18/07/2024 |
6.80
|
302,800 | 6.69 | 6.80 | 6.60 | 4,800 | 0 | 0.0 |
| 17/07/2024 |
6.80
|
1,031,100 | 6.75 | 6.84 | 6.35 | 6,900 | 64,300 | -0.4 |
| 16/07/2024 |
6.78
|
532,000 | 6.86 | 6.95 | 6.77 | 3,400 | 18,500 | -0.1 |
| 15/07/2024 |
6.85
|
1,041,900 | 6.99 | 6.99 | 6.70 | 8,400 | 170,500 | -1.1 |
| 12/07/2024 |
6.99
|
606,200 | 7.11 | 7.11 | 6.94 | 6,700 | 31,300 | -0.2 |
| 11/07/2024 |
7.04
|
322,700 | 7.09 | 7.09 | 7 | 10,700 | 4,200 | 0.0 |
| 10/07/2024 |
7
|
640,000 | 7.01 | 7.20 | 6.99 | 126,800 | 7,000 | 0.8 |
| 09/07/2024 |
7
|
692,600 | 6.99 | 7.04 | 6.94 | 24,100 | 25,000 | -0.0 |
| 08/07/2024 |
6.98
|
414,400 | 7.18 | 7.18 | 6.98 | 1,600 | 41,500 | -0.3 |
| 05/07/2024 |
7
|
440,400 | 6.97 | 7.07 | 6.92 | 14,800 | 500 | 0.1 |
| 04/07/2024 |
7.01
|
773,300 | 6.93 | 7.15 | 6.93 | 78,200 | 15,300 | 0.4 |
| 03/07/2024 |
6.92
|
455,200 | 6.99 | 6.99 | 6.90 | 44,800 | 5,000 | 0.3 |
| 02/07/2024 |
6.90
|
809,200 | 6.82 | 7 | 6.82 | 51,900 | 10,000 | 0.3 |
| 01/07/2024 |
6.90
|
722,000 | 6.91 | 6.92 | 6.82 | 0 | 11,600 | -0.1 |
| 28/06/2024 |
6.92
|
1,336,900 | 7.20 | 7.23 | 6.90 | 1,700 | 10,100 | -0.1 |
| 27/06/2024 |
7.20
|
345,100 | 7.20 | 7.24 | 7.13 | 0 | 2,900 | -0.0 |
| 26/06/2024 |
7.20
|
509,300 | 7.10 | 7.24 | 7.07 | 3,800 | 66,100 | -0.4 |
| 25/06/2024 |
7.11
|
704,400 | 7.06 | 7.17 | 7.06 | 8,800 | 47,700 | -0.3 |