| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.75 | 7.32% | 18,810,900 | 164,430 | 0 |
10.10
11.15
11.15
|
|
2 tháng
(2026-04-20) |
0.50 | 4.76% | 25,274,800 | -1,001,770 | 0 |
10.10
11.15
11.15
|
|
3 tháng
(2026-03-19) |
0.90 | 8.91% | 33,182,200 | -973,965 | -0.0 |
9.51
11.15
11.15
|
|
6 tháng
(2025-12-19) |
0.30 | 2.80% | 77,460,300 | 2,290,035 | 36.9 |
9.50
11.90
11.15
|
|
12 tháng
(2025-06-23) |
1.67 | 17.95% | 235,745,200 | 1,437,835 | 24.0 |
9.33
14.20
11.15
|
|
24 tháng
(2024-06-27) |
4.39 | 66.31% | 395,311,562 | 453,135 | 14.3 |
5.82
14.20
11.15
|
|
36 tháng
(2023-07-03) |
5.77 | 110.52% | 558,019,656 | 2,647,235 | 31.1 |
4.30
14.20
11.15
|
|
60 tháng
(2021-07-20) |
0.70 | 6.78% | 792,256,523 | 2,751,097 | 32.4 |
3.90
14.20
11.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
7.08
|
610,600 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 |
| 31/03/2025 |
6.94
|
624,600 | 6.94 | 7.08 | 6.88 | 0 | 0 | 0 |
| 28/03/2025 |
6.94
|
433,600 | 6.94 | 7.01 | 6.81 | 0 | 0 | 0 |
| 27/03/2025 |
6.88
|
402,100 | 7.01 | 7.01 | 6.81 | 0 | 0 | 0 |
| 26/03/2025 |
7.01
|
814,700 | 7.08 | 7.14 | 6.88 | 0 | 0 | 0 |
| 25/03/2025 |
7.08
|
1,140,100 | 7.14 | 7.21 | 7.01 | 0 | 0 | 0 |
| 24/03/2025 |
7.14
|
1,599,000 | 7.08 | 7.21 | 6.94 | 0 | 0 | 0 |
| 21/03/2025 |
7.08
|
3,518,400 | 6.81 | 7.14 | 6.81 | 0 | 0 | 0 |
| 20/03/2025 |
6.88
|
1,275,800 | 6.75 | 6.88 | 6.75 | 0 | 0 | 0 |
| 19/03/2025 |
6.68
|
1,004,100 | 6.68 | 6.81 | 6.68 | 0 | 0 | 0 |
| 18/03/2025 |
6.68
|
985,500 | 6.75 | 6.88 | 6.61 | 0 | 0 | 0 |
| 17/03/2025 |
6.81
|
1,217,000 | 6.61 | 6.88 | 6.61 | 0 | 0 | 0 |
| 14/03/2025 |
6.61
|
593,200 | 6.55 | 6.68 | 6.55 | 100 | 0 | 0.0 |
| 13/03/2025 |
6.61
|
1,796,400 | 6.68 | 6.68 | 6.48 | 0 | 0 | 0 |
| 12/03/2025 |
6.68
|
1,053,300 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 |
| 11/03/2025 |
6.81
|
960,800 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 |
| 10/03/2025 |
6.88
|
541,500 | 6.94 | 7.08 | 6.81 | 0 | 0 | 0 |
| 07/03/2025 |
6.88
|
620,300 | 6.88 | 6.94 | 6.81 | 0 | 0 | 0 |
| 06/03/2025 |
6.94
|
774,300 | 6.75 | 6.94 | 6.68 | 0 | 0 | 0 |
| 05/03/2025 |
6.75
|
691,800 | 6.75 | 6.94 | 6.68 | 0 | 0 | 0 |
| 04/03/2025 |
6.81
|
1,139,700 | 6.75 | 6.81 | 6.61 | 0 | 0 | 0 |
| 03/03/2025 |
6.75
|
1,401,800 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 |
| 28/02/2025 |
6.88
|
1,148,800 | 7.01 | 7.08 | 6.81 | 0 | 0 | 0 |
| 27/02/2025 |
7.01
|
1,299,900 | 7.01 | 7.08 | 6.94 | 0 | 0 | 0 |
| 26/02/2025 |
7.01
|
654,600 | 6.94 | 7.01 | 6.88 | 0 | 0 | 0 |
| 25/02/2025 |
7.01
|
1,859,900 | 7.08 | 7.14 | 6.88 | 0 | 0 | 0 |
| 24/02/2025 |
7.01
|
1,897,300 | 7.21 | 7.21 | 6.94 | 0 | 0 | 0 |
| 21/02/2025 |
7.21
|
1,035,100 | 7.14 | 7.28 | 7.08 | 0 | 0 | 0 |
| 20/02/2025 |
7.21
|
4,695,000 | 6.68 | 7.21 | 6.61 | 0 | 0 | 0 |
| 19/02/2025 |
6.75
|
916,800 | 6.75 | 6.81 | 6.68 | 0 | 0 | 0 |
| 18/02/2025 |
6.75
|
1,921,700 | 6.81 | 7.01 | 6.55 | 0 | 0 | 0 |
| 17/02/2025 |
6.81
|
2,283,400 | 6.42 | 7.01 | 6.42 | 0 | 5,000 | -0.1 |
| 14/02/2025 |
6.48
|
2,204,900 | 6.22 | 6.48 | 6.15 | 0 | 0 | 0 |
| 13/02/2025 |
6.22
|
147,900 | 6.15 | 6.22 | 6.09 | 0 | 0 | 0 |
| 12/02/2025 |
6.15
|
194,607 | 6.22 | 6.22 | 6.15 | 0 | 0 | 0 |
| 11/02/2025 |
6.22
|
250,338 | 6.22 | 6.28 | 6.15 | 50,000 | 0 | 0.5 |
| 10/02/2025 |
6.22
|
544,164 | 6.22 | 6.28 | 6.15 | 118,000 | 0 | 1.1 |
| 07/02/2025 |
6.22
|
464,282 | 6.22 | 6.28 | 6.15 | 102,000 | 0 | 1.0 |
| 06/02/2025 |
6.22
|
411,281 | 6.22 | 6.28 | 6.15 | 79,500 | 0 | 0.7 |
| 05/02/2025 |
6.15
|
235,875 | 6.15 | 6.22 | 6.15 | 80,000 | 0 | 0.7 |
| 04/02/2025 |
6.15
|
376,683 | 6.09 | 6.22 | 6.09 | 0 | 6,400 | -0.1 |
| 03/02/2025 |
6.09
|
64,300 | 6.02 | 6.09 | 6.02 | 0 | 0 | 0 |
| 24/01/2025 |
6.02
|
224,472 | 5.95 | 6.09 | 5.95 | 0 | 0 | 0 |
| 23/01/2025 |
5.95
|
55,703 | 6.02 | 6.02 | 5.95 | 0 | 15,900 | -0.1 |
| 22/01/2025 |
5.95
|
91,274 | 5.95 | 6.02 | 5.89 | 0 | 10,700 | -0.1 |
| 21/01/2025 |
5.95
|
121,778 | 5.95 | 6.02 | 5.89 | 0 | 0 | 0 |
| 20/01/2025 |
5.95
|
86,313 | 5.95 | 5.95 | 5.89 | 0 | 0 | 0 |
| 17/01/2025 |
5.95
|
138,763 | 5.95 | 5.95 | 5.89 | 0 | 0 | 0 |
| 16/01/2025 |
5.95
|
57,784 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 15/01/2025 |
6.02
|
84,924 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 14/01/2025 |
6.02
|
113,173 | 5.89 | 6.02 | 5.82 | 0 | 0 | 0 |
| 13/01/2025 |
5.89
|
608,810 | 5.95 | 5.95 | 5.82 | 0 | 0 | 0 |
| 10/01/2025 |
5.95
|
68,559 | 5.95 | 6.02 | 5.89 | 0 | 0 | 0 |
| 09/01/2025 |
6.02
|
204,909 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 08/01/2025 |
5.95
|
71,681 | 6.02 | 6.02 | 5.95 | 0 | 0 | 0 |
| 07/01/2025 |
5.95
|
108,904 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 06/01/2025 |
6.02
|
151,279 | 6.02 | 6.09 | 5.89 | 0 | 0 | 0 |
| 03/01/2025 |
6.02
|
254,722 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
| 02/01/2025 |
6.15
|
55,861 | 6.15 | 6.15 | 6.09 | 0 | 0 | 0 |
| 31/12/2024 |
6.22
|
955,767 | 6.09 | 6.22 | 6.09 | 0 | 0 | 0 |
| 30/12/2024 |
6.15
|
484,026 | 6.02 | 6.15 | 6.02 | 0 | 0 | 0 |
| 27/12/2024 |
6.09
|
250,911 | 6.02 | 6.09 | 5.95 | 0 | 0 | 0 |
| 26/12/2024 |
6.02
|
43,921 | 6.02 | 6.09 | 6.02 | 0 | 0 | 0 |
| 25/12/2024 |
6.09
|
217,363 | 6.02 | 6.15 | 5.95 | 0 | 0 | 0 |
| 24/12/2024 |
6.02
|
41,598 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 |
| 23/12/2024 |
6.02
|
150,684 | 6.02 | 6.09 | 5.95 | 0 | 0 | 0 |
| 20/12/2024 |
6.02
|
97,246 | 5.95 | 6.02 | 5.89 | 0 | 0 | 0 |
| 19/12/2024 |
5.95
|
150,056 | 5.89 | 5.95 | 5.89 | 0 | 0 | 0 |
| 18/12/2024 |
5.95
|
136,410 | 5.95 | 5.95 | 5.89 | 0 | 97,000 | -0.9 |
| 17/12/2024 |
5.95
|
80,800 | 5.95 | 6.02 | 5.89 | 100 | 0 | 0.0 |
| 16/12/2024 |
5.95
|
109,129 | 6.02 | 6.02 | 5.95 | 0 | 0 | 0 |
| 13/12/2024 |
6.02
|
47,372 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 12/12/2024 |
6.02
|
97,506 | 6.02 | 6.09 | 5.95 | 100 | 0 | 0.0 |
| 11/12/2024 |
6.02
|
53,628 | 6.02 | 6.09 | 5.95 | 0 | 0 | 0 |
| 10/12/2024 |
6.02
|
193,467 | 6.09 | 6.09 | 6.02 | 0 | 0 | 0 |
| 09/12/2024 |
6.02
|
70,854 | 5.95 | 6.09 | 5.95 | 0 | 0 | 0 |
| 06/12/2024 |
6.02
|
140,305 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 |
| 05/12/2024 |
6.02
|
167,620 | 5.95 | 6.09 | 5.95 | 0 | 0 | 0 |
| 04/12/2024 |
5.95
|
80,333 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 03/12/2024 |
5.95
|
124,472 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 02/12/2024 |
5.95
|
45,889 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 29/11/2024 |
6.02
|
147,349 | 6.02 | 6.02 | 5.95 | 0 | 0 | 0 |
| 28/11/2024 |
5.95
|
112,561 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 27/11/2024 |
5.95
|
123,832 | 5.95 | 6.02 | 5.89 | 0 | 0 | 0 |
| 26/11/2024 |
5.95
|
172,792 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 25/11/2024 |
5.95
|
66,952 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
| 22/11/2024 |
6.02
|
78,792 | 5.95 | 6.02 | 5.89 | 0 | 0 | 0 |
| 21/11/2024 |
5.95
|
82,105 | 5.95 | 6.02 | 5.89 | 0 | 0 | 0 |
| 20/11/2024 |
6.02
|
226,941 | 5.89 | 6.02 | 5.89 | 0 | 0 | 0 |
| 19/11/2024 |
5.89
|
95,423 | 5.95 | 5.95 | 5.89 | 0 | 0 | 0 |
| 18/11/2024 |
5.95
|
326,922 | 5.89 | 5.95 | 5.82 | 0 | 45,000 | -0.4 |
| 15/11/2024 |
5.82
|
278,434 | 5.95 | 6.02 | 5.82 | 0 | 0 | 0 |
| 14/11/2024 |
5.95
|
58,905 | 6.02 | 6.02 | 5.95 | 0 | 0 | 0 |
| 13/11/2024 |
6.02
|
191,373 | 6.02 | 6.02 | 5.95 | 0 | 26,500 | -0.2 |
| 12/11/2024 |
6.09
|
121,723 | 6.02 | 6.09 | 6.02 | 0 | 0 | 0 |
| 11/11/2024 |
6.02
|
280,788 | 6.02 | 6.02 | 5.95 | 0 | 27,900 | -0.3 |
| 08/11/2024 |
6.09
|
233,579 | 6.09 | 6.15 | 6.02 | 0 | 0 | 0 |
| 07/11/2024 |
6.09
|
148,608 | 6.09 | 6.15 | 6.02 | 0 | 25,000 | -0.2 |
| 06/11/2024 |
6.09
|
114,005 | 6.09 | 6.15 | 6.09 | 0 | 0 | 0 |
| 05/11/2024 |
6.09
|
75,930 | 6.02 | 6.09 | 6.02 | 0 | 50,000 | -0.5 |