| 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) |
-0.44 | -12.61% | 447,100 | 600 | 0 |
3.05
3.53
3.15
|
|
2 tháng
(2026-05-29) |
-0.73 | -19.31% | 798,000 | 4,500 | 0 |
3.05
3.79
3.15
|
|
3 tháng
(2026-04-29) |
-0.93 | -23.37% | 2,646,400 | 4,600 | 0 |
3.05
4.18
3.15
|
|
6 tháng
(2026-01-29) |
-1.33 | -30.37% | 5,779,000 | -22,800 | -0.1 |
3.05
4.40
3.15
|
|
12 tháng
(2025-08-04) |
-2.78 | -47.68% | 18,846,800 | -20,000 | -0.1 |
3.05
6.14
3.15
|
|
24 tháng
(2024-08-07) |
-5.34 | -63.63% | 66,406,200 | -231,386 | -2.1 |
3.05
9.07
3.15
|
|
36 tháng
(2023-08-14) |
-6.80 | -69.02% | 155,455,700 | -747,586 | -6.5 |
3.05
10.41
3.15
|
|
60 tháng
(2021-08-23) |
-1.24 | -28.93% | 472,175,800 | -10,977,475 | -91.3 |
3.05
16.93
3.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
5.30
|
114,400 | 5.28 | 5.40 | 5.26 | 0 | 0 | 0 |
| 15/05/2025 |
5.29
|
249,900 | 5.30 | 5.35 | 5.20 | 300 | 0 | 0 |
| 14/05/2025 |
5.33
|
138,900 | 5.34 | 5.35 | 5.29 | 200 | 0 | 0 |
| 13/05/2025 |
5.34
|
53,300 | 5.34 | 5.39 | 5.28 | 1,000 | 0 | 0 |
| 12/05/2025 |
5.31
|
24,100 | 5.35 | 5.35 | 5.23 | 200 | 0 | 0 |
| 09/05/2025 |
5.33
|
52,500 | 5.46 | 5.46 | 5.24 | 100 | 200 | 0 |
| 08/05/2025 |
5.37
|
79,100 | 5.23 | 5.45 | 5.23 | 3,400 | 300 | 0 |
| 07/05/2025 |
5.39
|
44,300 | 5.40 | 5.40 | 5.30 | 4,800 | 0 | 0 |
| 06/05/2025 |
5.40
|
39,700 | 5.25 | 5.41 | 5.25 | 500 | 400 | 0 |
| 05/05/2025 |
5.42
|
143,400 | 5.48 | 5.48 | 5.10 | 400 | 700 | 0 |
| 29/04/2025 |
5.48
|
40,600 | 5.56 | 5.56 | 5.41 | 300 | 0 | 0.0 |
| 28/04/2025 |
5.49
|
30,100 | 5.48 | 5.49 | 5.43 | 0 | 5,400 | -0.0 |
| 25/04/2025 |
5.48
|
58,600 | 5.55 | 5.55 | 5.40 | 300 | 5,700 | -0.0 |
| 24/04/2025 |
5.47
|
63,000 | 5.47 | 5.57 | 5.42 | 100 | 0 | 0.0 |
| 23/04/2025 |
5.47
|
58,300 | 5.46 | 5.55 | 5.40 | 100 | 0 | 0.0 |
| 22/04/2025 |
5.35
|
418,400 | 5.43 | 5.94 | 5.35 | 15,900 | 0 | 0.1 |
| 21/04/2025 |
5.75
|
105,400 | 5.86 | 5.87 | 5.75 | 0 | 5,300 | -0.0 |
| 18/04/2025 |
5.85
|
98,100 | 5.95 | 5.98 | 5.80 | 100 | 200 | -0.0 |
| 17/04/2025 |
5.85
|
56,800 | 5.91 | 5.99 | 5.81 | 300 | 0 | 0.0 |
| 16/04/2025 |
6
|
104,000 | 5.95 | 6.08 | 5.90 | 100 | 0 | 0.0 |
| 15/04/2025 |
5.90
|
35,100 | 6.04 | 6.04 | 5.90 | 100 | 1,200 | -0.0 |
| 14/04/2025 |
6.04
|
81,200 | 5.89 | 6.04 | 5.85 | 0 | 8,400 | -0.0 |
| 11/04/2025 |
5.87
|
152,400 | 5.31 | 5.93 | 5.31 | 0 | 0 | 0 |
| 10/04/2025 |
5.56
|
19,900 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 09/04/2025 |
5.20
|
264,300 | 5.13 | 5.50 | 5.13 | 4,200 | 0 | 0.0 |
| 08/04/2025 |
5.49
|
1,101,800 | 5.70 | 5.89 | 5.49 | 10,900 | 4,100 | 0.0 |
| 04/04/2025 |
5.90
|
860,400 | 5.45 | 6.10 | 5.45 | 0 | 600 | -0.0 |
| 03/04/2025 |
5.86
|
158,600 | 6 | 6.24 | 5.86 | 100 | 8,800 | -0.1 |
| 02/04/2025 |
6.30
|
28,700 | 6.28 | 6.38 | 6.25 | 0 | 1,500 | -0.0 |
| 01/04/2025 |
6.28
|
84,500 | 6.17 | 6.33 | 6.17 | 4,700 | 300 | 0.0 |
| 31/03/2025 |
6.16
|
59,000 | 6.16 | 6.21 | 6.15 | 0 | 0 | 0 |
| 28/03/2025 |
6.16
|
63,700 | 6.14 | 6.20 | 6.13 | 900 | 0 | 0.0 |
| 27/03/2025 |
6.15
|
79,900 | 6.17 | 6.18 | 6.12 | 200 | 12,500 | -0.1 |
| 26/03/2025 |
6.15
|
77,900 | 6.19 | 6.25 | 6.15 | 0 | 100 | -0.0 |
| 25/03/2025 |
6.19
|
103,300 | 6.25 | 6.27 | 6.19 | 0 | 0 | 0 |
| 24/03/2025 |
6.26
|
107,900 | 6.31 | 6.31 | 6.18 | 0 | 100 | -0.0 |
| 21/03/2025 |
6.30
|
75,400 | 6.30 | 6.35 | 6.29 | 0 | 0 | 0 |
| 20/03/2025 |
6.35
|
197,800 | 6.43 | 6.43 | 6.28 | 0 | 2,000 | -0.0 |
| 19/03/2025 |
6.42
|
98,200 | 6.44 | 6.46 | 6.40 | 0 | 0 | 0 |
| 18/03/2025 |
6.43
|
137,800 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
| 17/03/2025 |
6.59
|
188,000 | 6.50 | 6.60 | 6.48 | 0 | 0 | 0 |
| 14/03/2025 |
6.50
|
150,000 | 6.46 | 6.55 | 6.44 | 0 | 0 | 0 |
| 13/03/2025 |
6.50
|
198,500 | 6.62 | 6.65 | 6.30 | 13,500 | 0 | 0.1 |
| 12/03/2025 |
6.62
|
156,900 | 6.60 | 6.65 | 6.50 | 200 | 0 | 0.0 |
| 11/03/2025 |
6.53
|
70,800 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |
| 10/03/2025 |
6.60
|
107,500 | 6.69 | 6.69 | 6.58 | 0 | 200 | -0.0 |
| 07/03/2025 |
6.69
|
125,800 | 6.57 | 6.75 | 6.56 | 0 | 200 | -0.0 |
| 06/03/2025 |
6.56
|
205,600 | 6.58 | 6.67 | 6.50 | 0 | 900 | -0.0 |
| 05/03/2025 |
6.58
|
118,600 | 6.68 | 6.68 | 6.52 | 0 | 0 | 0 |
| 04/03/2025 |
6.68
|
75,900 | 6.67 | 6.78 | 6.62 | 0 | 0 | 0 |
| 03/03/2025 |
6.67
|
177,700 | 6.78 | 6.78 | 6.67 | 0 | 43,600 | -0.3 |
| 28/02/2025 |
6.78
|
165,700 | 6.87 | 6.87 | 6.67 | 6,600 | 58,300 | -0.3 |
| 27/02/2025 |
6.89
|
129,200 | 6.77 | 6.92 | 6.75 | 1,500 | 63,600 | -0.4 |
| 26/02/2025 |
6.80
|
130,000 | 6.80 | 6.81 | 6.74 | 0 | 43,200 | -0.3 |
| 25/02/2025 |
6.80
|
144,600 | 6.88 | 6.98 | 6.78 | 0 | 0 | 0 |
| 24/02/2025 |
6.80
|
266,300 | 7.17 | 7.17 | 6.80 | 14,600 | 600 | 0.1 |
| 21/02/2025 |
7.03
|
113,400 | 7 | 7.20 | 7 | 0 | 13,400 | -0.1 |
| 20/02/2025 |
7.21
|
722,000 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 |
| 19/02/2025 |
6.74
|
272,700 | 6.56 | 6.75 | 6.56 | 600 | 600 | 0.0 |
| 18/02/2025 |
6.56
|
174,400 | 6.55 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/02/2025 |
6.55
|
93,200 | 6.66 | 6.66 | 6.55 | 1,300 | 0 | 0.0 |
| 14/02/2025 |
6.60
|
128,300 | 6.60 | 6.62 | 6.55 | 1,100 | 0 | 0.0 |
| 13/02/2025 |
6.60
|
34,900 | 6.63 | 6.63 | 6.57 | 0 | 2,000 | -0.0 |
| 12/02/2025 |
6.64
|
80,400 | 6.67 | 6.67 | 6.59 | 0 | 0 | 0 |
| 11/02/2025 |
6.67
|
115,100 | 6.65 | 6.68 | 6.54 | 500 | 8,800 | -0.1 |
| 10/02/2025 |
6.65
|
179,000 | 6.60 | 6.66 | 6.56 | 0 | 0 | 0 |
| 07/02/2025 |
6.60
|
130,200 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
| 06/02/2025 |
6.65
|
175,300 | 6.69 | 6.69 | 6.60 | 9,700 | 0 | 0.1 |
| 05/02/2025 |
6.68
|
150,700 | 6.60 | 6.68 | 6.51 | 900 | 0 | 0.0 |
| 04/02/2025 |
6.59
|
113,900 | 6.54 | 6.64 | 6.51 | 3,000 | 0 | 0.0 |
| 03/02/2025 |
6.59
|
57,800 | 6.79 | 6.80 | 6.50 | 0 | 0 | 0 |
| 24/01/2025 |
6.59
|
112,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 23/01/2025 |
6.59
|
115,700 | 6.60 | 6.60 | 6.41 | 0 | 53,480 | -0.3 |
| 22/01/2025 |
6.59
|
75,500 | 6.51 | 6.60 | 6.43 | 0 | 0 | 0 |
| 21/01/2025 |
6.51
|
105,700 | 6.31 | 6.52 | 6.31 | 8,000 | 0 | 0.1 |
| 20/01/2025 |
6.57
|
96,500 | 6.51 | 6.57 | 6.49 | 0 | 0 | 0 |
| 17/01/2025 |
6.50
|
137,800 | 6.73 | 6.74 | 6.50 | 0 | 400 | -0.0 |
| 16/01/2025 |
6.61
|
98,200 | 6.74 | 6.76 | 6.60 | 0 | 0 | 0 |
| 15/01/2025 |
6.60
|
111,100 | 6.85 | 6.88 | 6.60 | 0 | 0 | 0 |
| 14/01/2025 |
6.70
|
22,200 | 6.71 | 6.73 | 6.62 | 400 | 0 | 0.0 |
| 13/01/2025 |
6.69
|
47,000 | 6.61 | 6.75 | 6.55 | 0 | 2,100 | -0.0 |
| 10/01/2025 |
6.60
|
123,900 | 6.82 | 6.86 | 6.60 | 3,700 | 0 | 0.0 |
| 09/01/2025 |
6.86
|
18,700 | 6.90 | 6.90 | 6.83 | 0 | 800 | -0.0 |
| 08/01/2025 |
6.88
|
58,300 | 6.76 | 6.93 | 6.76 | 0 | 606 | -0.0 |
| 07/01/2025 |
6.90
|
79,100 | 6.96 | 7 | 6.73 | 300 | 200 | 0.0 |
| 06/01/2025 |
6.96
|
47,900 | 7.15 | 7.15 | 6.96 | 0 | 5,000 | -0.0 |
| 03/01/2025 |
7.09
|
89,900 | 7.03 | 7.10 | 6.85 | 0 | 0 | 0 |
| 02/01/2025 |
7
|
158,100 | 6.95 | 7.15 | 6.92 | 0 | 1,900 | -0.0 |
| 31/12/2024 |
7.05
|
91,800 | 7.10 | 7.25 | 6.73 | 8,000 | 6,000 | 0.0 |
| 30/12/2024 |
7.10
|
84,900 | 7.11 | 7.13 | 7.05 | 0 | 500 | -0.0 |
| 27/12/2024 |
7.11
|
36,700 | 7.24 | 7.24 | 7.11 | 0 | 0 | 0 |
| 26/12/2024 |
7.24
|
235,300 | 7.10 | 7.33 | 7.09 | 0 | 0 | 0 |
| 25/12/2024 |
7.09
|
141,100 | 7.19 | 7.20 | 7.09 | 0 | 0 | 0 |
| 24/12/2024 |
7.13
|
51,500 | 7.28 | 7.28 | 7 | 0 | 100 | -0.0 |
| 23/12/2024 |
7.22
|
135,200 | 7.10 | 7.28 | 7.10 | 0 | 0 | 0 |
| 20/12/2024 |
7.10
|
171,400 | 7.18 | 7.25 | 7.10 | 0 | 0 | 0 |
| 19/12/2024 |
7.18
|
28,700 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 |
| 18/12/2024 |
7.25
|
60,200 | 7.21 | 7.26 | 7.18 | 0 | 0 | 0 |
| 17/12/2024 |
7.25
|
51,700 | 7.27 | 7.27 | 7.18 | 0 | 6,900 | -0.0 |
| 16/12/2024 |
7.22
|
64,500 | 7.38 | 7.38 | 7.21 | 0 | 0 | 0 |