| 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) |
0.08 | 0.95% | 4,982,600 | 26,300 | 0 |
8.40
8.58
8.52
|
|
2 tháng
(2026-04-13) |
0.19 | 2.28% | 10,757,300 | 128,300 | 0 |
8.28
8.63
8.52
|
|
3 tháng
(2026-03-16) |
0.56 | 7.04% | 15,087,000 | 136,700 | 0 |
7.96
8.63
8.52
|
|
6 tháng
(2025-12-15) |
0.33 | 4.03% | 27,270,900 | 110,800 | -0.2 |
7.96
8.63
8.52
|
|
12 tháng
(2025-06-17) |
1.73 | 25.48% | 65,868,400 | 147,900 | 0.0 |
6.72
8.63
8.52
|
|
24 tháng
(2024-06-24) |
3.36 | 65.12% | 116,569,600 | -322,121 | -2.9 |
5.04
8.63
8.52
|
|
36 tháng
(2023-06-28) |
4.30 | 101.84% | 229,311,800 | -380,021 | -3.1 |
4.11
8.63
8.52
|
|
60 tháng
(2021-07-08) |
3.26 | 62.07% | 461,546,000 | -498,008 | -5.8 |
2.38
13.27
8.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
6.29
|
1,309,600 | 6.20 | 6.30 | 6.10 | 6,700 | 302,300 | -1.8 |
| 26/03/2025 |
6.20
|
94,000 | 6.20 | 6.24 | 6.17 | 3,700 | 0 | 0.0 |
| 25/03/2025 |
6.19
|
69,700 | 6.14 | 6.20 | 6.14 | 0 | 0 | 0 |
| 24/03/2025 |
6.16
|
364,600 | 6.15 | 6.22 | 6 | 6,300 | 112,734 | -0.7 |
| 21/03/2025 |
6.14
|
114,600 | 6.10 | 6.16 | 6.10 | 0 | 0 | 0 |
| 20/03/2025 |
6.13
|
93,900 | 6.15 | 6.17 | 6.09 | 0 | 9,400 | -0.1 |
| 19/03/2025 |
6.15
|
247,600 | 6.22 | 6.32 | 6.09 | 0 | 25,800 | -0.2 |
| 18/03/2025 |
6.34
|
92,400 | 6.41 | 6.43 | 6.30 | 0 | 520 | -0.0 |
| 17/03/2025 |
6.41
|
422,700 | 6.29 | 6.49 | 6.29 | 20,800 | 0 | 0.1 |
| 14/03/2025 |
6.28
|
67,700 | 6.30 | 6.33 | 6.25 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
85,300 | 6.29 | 6.34 | 6.25 | 0 | 0 | 0 |
| 12/03/2025 |
6.28
|
111,100 | 6.27 | 6.31 | 6.23 | 0 | 0 | 0 |
| 11/03/2025 |
6.27
|
101,700 | 6.24 | 6.29 | 6.21 | 0 | 0 | 0 |
| 10/03/2025 |
6.29
|
105,600 | 6.29 | 6.35 | 6.25 | 0 | 3,600 | -0.0 |
| 07/03/2025 |
6.29
|
147,200 | 6.27 | 6.32 | 6.25 | 0 | 667 | -0.0 |
| 06/03/2025 |
6.28
|
135,700 | 6.30 | 6.35 | 6.25 | 0 | 0 | 0 |
| 05/03/2025 |
6.30
|
251,900 | 6.39 | 6.49 | 6.26 | 0 | 10,400 | -0.1 |
| 04/03/2025 |
6.38
|
312,500 | 6.35 | 6.47 | 6.25 | 0 | 0 | 0 |
| 03/03/2025 |
6.35
|
458,800 | 6.33 | 6.40 | 6.18 | 0 | 3,800 | -0.0 |
| 28/02/2025 |
6.26
|
621,400 | 6.01 | 6.38 | 6.01 | 4,000 | 0 | 0.0 |
| 27/02/2025 |
5.98
|
122,400 | 6.02 | 6.05 | 5.98 | 0 | 1,700 | -0.0 |
| 26/02/2025 |
6.02
|
169,100 | 6.08 | 6.12 | 5.99 | 0 | 2,300 | -0.0 |
| 25/02/2025 |
6.12
|
150,900 | 6.14 | 6.20 | 6.08 | 0 | 0 | 0 |
| 24/02/2025 |
6.14
|
206,200 | 6.09 | 6.20 | 6.03 | 1,300 | 400 | 0.0 |
| 21/02/2025 |
6.09
|
169,400 | 6.08 | 6.17 | 6.03 | 0 | 1,100 | -0.0 |
| 20/02/2025 |
6.09
|
250,200 | 5.98 | 6.09 | 5.97 | 0 | 0 | 0 |
| 19/02/2025 |
5.94
|
178,200 | 5.91 | 5.98 | 5.90 | 3,700 | 0 | 0.0 |
| 18/02/2025 |
5.91
|
161,500 | 5.91 | 5.92 | 5.85 | 0 | 0 | 0 |
| 17/02/2025 |
5.91
|
139,000 | 5.92 | 5.94 | 5.90 | 0 | 0 | 0 |
| 14/02/2025 |
5.92
|
114,600 | 5.84 | 5.97 | 5.84 | 0 | 1,900 | -0.0 |
| 13/02/2025 |
5.94
|
79,300 | 5.96 | 5.97 | 5.88 | 0 | 4,600 | -0.0 |
| 12/02/2025 |
5.96
|
96,100 | 5.98 | 5.98 | 5.85 | 0 | 1,100 | -0.0 |
| 11/02/2025 |
5.90
|
103,400 | 5.93 | 5.94 | 5.84 | 0 | 1,800 | -0.0 |
| 10/02/2025 |
5.93
|
73,700 | 5.96 | 5.97 | 5.88 | 0 | 700 | -0.0 |
| 07/02/2025 |
5.96
|
77,200 | 5.90 | 5.99 | 5.82 | 0 | 0 | 0 |
| 06/02/2025 |
5.89
|
199,600 | 5.88 | 5.90 | 5.85 | 0 | 0 | 0 |
| 05/02/2025 |
5.88
|
83,600 | 5.88 | 5.89 | 5.85 | 0 | 0 | 0 |
| 04/02/2025 |
5.87
|
78,100 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
| 03/02/2025 |
5.86
|
133,700 | 5.87 | 5.89 | 5.85 | 0 | 0 | 0 |
| 24/01/2025 |
5.90
|
71,200 | 5.85 | 5.99 | 5.84 | 0 | 600 | -0.0 |
| 23/01/2025 |
5.90
|
160,000 | 5.91 | 5.94 | 5.84 | 0 | 0 | 0 |
| 22/01/2025 |
5.90
|
99,800 | 5.95 | 5.99 | 5.90 | 0 | 0 | 0 |
| 21/01/2025 |
5.94
|
152,500 | 5.99 | 6.02 | 5.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.99
|
129,200 | 6.02 | 6.03 | 5.99 | 0 | 0 | 0 |
| 17/01/2025 |
6.03
|
384,900 | 6.04 | 6.06 | 5.95 | 17,300 | 0 | 0.1 |
| 16/01/2025 |
6.02
|
87,200 | 5.97 | 6.03 | 5.97 | 1,100 | 0 | 0.0 |
| 15/01/2025 |
5.97
|
123,100 | 5.97 | 5.99 | 5.92 | 0 | 0 | 0 |
| 14/01/2025 |
5.97
|
82,400 | 5.96 | 6.01 | 5.93 | 0 | 0 | 0 |
| 13/01/2025 |
5.93
|
128,800 | 5.93 | 6 | 5.89 | 2,500 | 0 | 0.0 |
| 10/01/2025 |
5.92
|
81,000 | 5.95 | 6 | 5.90 | 0 | 0 | 0 |
| 09/01/2025 |
5.95
|
105,200 | 5.96 | 6.04 | 5.81 | 500 | 0 | 0.0 |
| 08/01/2025 |
5.95
|
63,300 | 5.95 | 5.96 | 5.88 | 0 | 0 | 0 |
| 07/01/2025 |
5.90
|
173,400 | 5.94 | 5.94 | 5.80 | 0 | 500 | -0.0 |
| 06/01/2025 |
5.90
|
131,200 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 03/01/2025 |
5.94
|
106,800 | 5.96 | 6.03 | 5.90 | 0 | 0 | 0 |
| 02/01/2025 |
5.99
|
147,100 | 5.96 | 6 | 5.88 | 0 | 100 | -0.0 |
| 31/12/2024 |
5.93
|
128,100 | 6.01 | 6.03 | 5.91 | 0 | 0 | 0 |
| 30/12/2024 |
6
|
85,400 | 6 | 6.09 | 5.91 | 0 | 1,000 | -0.0 |
| 27/12/2024 |
6
|
277,900 | 6.10 | 6.15 | 5.98 | 0 | 8,700 | -0.1 |
| 26/12/2024 |
6.08
|
195,900 | 6.15 | 6.18 | 6.07 | 0 | 700 | -0.0 |
| 25/12/2024 |
6.15
|
944,200 | 6.14 | 6.24 | 6.12 | 1,100 | 0 | 0.0 |
| 24/12/2024 |
6.12
|
608,500 | 6.24 | 6.35 | 6.12 | 0 | 7,900 | -0.0 |
| 23/12/2024 |
6.20
|
323,800 | 6 | 6.20 | 5.99 | 9,400 | 200 | 0.1 |
| 20/12/2024 |
5.99
|
132,500 | 6.04 | 6.09 | 5.98 | 0 | 0 | 0 |
| 19/12/2024 |
5.98
|
91,700 | 5.99 | 6.06 | 5.96 | 0 | 500 | -0.0 |
| 18/12/2024 |
6.03
|
148,200 | 6.03 | 6.09 | 5.92 | 0 | 100 | -0.0 |
| 17/12/2024 |
6.03
|
118,800 | 6.02 | 6.10 | 5.98 | 1,900 | 0 | 0.0 |
| 16/12/2024 |
6.02
|
99,800 | 6 | 6.03 | 5.97 | 200 | 0 | 0.0 |
| 13/12/2024 |
6
|
149,700 | 6.03 | 6.10 | 6 | 0 | 0 | 0 |
| 12/12/2024 |
6.10
|
190,300 | 6.18 | 6.22 | 6.02 | 0 | 1,800 | -0.0 |
| 11/12/2024 |
6.14
|
143,800 | 6.24 | 6.28 | 6.09 | 0 | 12,900 | -0.1 |
| 10/12/2024 |
6.22
|
962,300 | 6.05 | 6.45 | 6 | 6,600 | 20,600 | -0.1 |
| 09/12/2024 |
6.05
|
267,400 | 6.10 | 6.10 | 6 | 1,800 | 1,900 | -0.0 |
| 06/12/2024 |
6.09
|
450,000 | 5.84 | 6.10 | 5.76 | 0 | 4,900 | -0.0 |
| 05/12/2024 |
5.83
|
99,800 | 5.88 | 5.90 | 5.77 | 0 | 1,600 | -0.0 |
| 04/12/2024 |
5.86
|
429,600 | 5.95 | 6.05 | 5.86 | 0 | 0 | 0 |
| 03/12/2024 |
5.94
|
617,000 | 5.74 | 5.94 | 5.74 | 25,100 | 0 | 0.1 |
| 02/12/2024 |
5.75
|
283,200 | 5.76 | 5.84 | 5.38 | 1,600 | 4,300 | -0.0 |
| 29/11/2024 |
5.75
|
67,400 | 5.75 | 5.78 | 5.73 | 0 | 100 | -0.0 |
| 28/11/2024 |
5.77
|
195,600 | 5.75 | 5.81 | 5.73 | 0 | 200 | -0.0 |
| 27/11/2024 |
5.75
|
83,700 | 5.81 | 5.84 | 5.73 | 0 | 9,400 | -0.1 |
| 26/11/2024 |
5.83
|
95,100 | 5.89 | 5.89 | 5.81 | 0 | 3,300 | -0.0 |
| 25/11/2024 |
5.89
|
180,600 | 5.74 | 5.92 | 5.73 | 4,600 | 400 | 0.0 |
| 22/11/2024 |
5.80
|
135,100 | 5.78 | 5.80 | 5.70 | 0 | 500 | -0.0 |
| 21/11/2024 |
5.79
|
320,600 | 5.77 | 5.80 | 5.69 | 0 | 500 | -0.0 |
| 20/11/2024 |
5.75
|
238,600 | 5.75 | 5.80 | 5.70 | 0 | 200 | -0.0 |
| 19/11/2024 |
5.75
|
274,900 | 5.84 | 5.87 | 5.75 | 0 | 0 | 0 |
| 18/11/2024 |
5.87
|
111,200 | 6.02 | 6.03 | 5.83 | 0 | 4,100 | -0.0 |
| 15/11/2024 |
6.03
|
393,100 | 5.84 | 6.11 | 5.82 | 3,100 | 0 | 0.0 |
| 14/11/2024 |
5.84
|
118,000 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
| 13/11/2024 |
5.83
|
197,100 | 5.77 | 5.84 | 5.74 | 0 | 0 | 0 |
| 12/11/2024 |
5.80
|
162,400 | 5.81 | 5.81 | 5.72 | 700 | 1,700 | -0.0 |
| 11/11/2024 |
5.80
|
179,500 | 5.73 | 5.88 | 5.71 | 500 | 300 | 0.0 |
| 08/11/2024 |
5.79
|
483,600 | 5.79 | 5.81 | 5.71 | 0 | 100 | -0.0 |
| 07/11/2024 |
5.79
|
298,300 | 5.81 | 5.91 | 5.78 | 0 | 0 | 0 |
| 06/11/2024 |
5.83
|
485,800 | 6.08 | 6.14 | 5.81 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
1,195,800 | 6.40 | 6.55 | 5.94 | 4,800 | 3,500 | 0.0 |
| 04/11/2024 |
6.38
|
907,100 | 6.18 | 6.48 | 6.18 | 9,200 | 0 | 0.1 |
| 01/11/2024 |
6.18
|
1,241,400 | 5.98 | 6.20 | 5.94 | 2,900 | 10,000 | -0.0 |
| 31/10/2024 |
5.94
|
823,600 | 5.75 | 6.01 | 5.73 | 3,500 | 2,900 | 0.0 |