| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.50 | -2.75% | 18,166,000 | -212,900 | 0 |
17.40
20.30
17.40
|
|
2 tháng
(2026-06-01) |
0 | 0% | 36,867,800 | -11,300 | 0 |
16.80
20.30
17.40
|
|
3 tháng
(2026-05-04) |
1.80 | 11.32% | 49,758,200 | 414,300 | 0 |
15.90
20.30
17.40
|
|
6 tháng
(2026-02-02) |
0.40 | 2.31% | 73,405,700 | 879,100 | 2.3 |
15.50
20.30
17.40
|
|
12 tháng
(2025-08-04) |
8.20 | 86.32% | 140,753,000 | 814,000 | -0.8 |
9
20.30
17.40
|
|
24 tháng
(2024-08-09) |
10.90 | 160.29% | 245,273,710 | 818,333 | -0.8 |
5.50
20.30
17.40
|
|
36 tháng
(2023-08-15) |
6.40 | 56.64% | 333,107,972 | 850,166 | -0.6 |
5.50
20.30
17.40
|
|
60 tháng
(2021-08-25) |
7.44 | 72.58% | 482,635,648 | 855,106 | -0.4 |
5.15
21.36
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2024 |
6.30
|
651,359 | 6.20 | 6.30 | 6.10 | 2,300 | 3,900 | -0.0 |
| 16/12/2024 |
6.30
|
258,446 | 6.40 | 6.40 | 6.20 | 0 | 800 | -0.0 |
| 13/12/2024 |
6.30
|
323,402 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/12/2024 |
6.40
|
263,581 | 6.40 | 6.40 | 6.30 | 0 | 300 | -0.0 |
| 11/12/2024 |
6.40
|
323,899 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/12/2024 |
6.50
|
372,543 | 6.40 | 6.50 | 6.30 | 3,200 | 0 | 0.0 |
| 09/12/2024 |
6.40
|
320,050 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/12/2024 |
6.30
|
627,088 | 6.50 | 6.70 | 6.30 | 10,800 | 4,300 | 0.0 |
| 05/12/2024 |
6.50
|
312,740 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/12/2024 |
6.50
|
313,046 | 6.40 | 6.60 | 6.40 | 900 | 2,800 | -0.0 |
| 03/12/2024 |
6.50
|
790,922 | 6.40 | 6.50 | 6.10 | 900 | 7,300 | -0.0 |
| 02/12/2024 |
6.40
|
222,875 | 6.40 | 6.50 | 6.30 | 0 | 7,600 | -0.0 |
| 29/11/2024 |
6.40
|
569,481 | 6.60 | 6.70 | 6.40 | 0 | 700 | -0.0 |
| 28/11/2024 |
6.60
|
474,057 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
| 27/11/2024 |
6.40
|
567,100 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 26/11/2024 |
6.20
|
334,483 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 25/11/2024 |
6.10
|
271,802 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/11/2024 |
6.30
|
220,403 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 21/11/2024 |
6.30
|
239,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
211,126 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
| 19/11/2024 |
6.30
|
234,602 | 6.30 | 6.40 | 6.30 | 10,600 | 0 | 0.1 |
| 18/11/2024 |
6.50
|
324,051 | 6.50 | 6.50 | 6.30 | 5,900 | 900 | 0.0 |
| 15/11/2024 |
6.50
|
194,582 | 6.50 | 6.50 | 6.30 | 1,500 | 6,200 | -0.0 |
| 14/11/2024 |
6.50
|
184,735 | 6.60 | 6.60 | 6.40 | 3,100 | 1,100 | 0.0 |
| 13/11/2024 |
6.50
|
207,934 | 6.60 | 6.60 | 6.50 | 0 | 19,700 | -0.1 |
| 12/11/2024 |
6.60
|
287,442 | 6.60 | 6.80 | 6.50 | 4,200 | 36,800 | -0.2 |
| 11/11/2024 |
6.70
|
292,593 | 6.60 | 6.70 | 6.50 | 0 | 37,000 | -0.2 |
| 08/11/2024 |
6.70
|
263,333 | 6.80 | 6.80 | 6.60 | 0 | 26,200 | -0.2 |
| 07/11/2024 |
6.80
|
279,328 | 6.80 | 6.90 | 6.60 | 0 | 36,600 | -0.2 |
| 06/11/2024 |
6.80
|
204,480 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 05/11/2024 |
6.80
|
119,903 | 6.80 | 6.90 | 6.80 | 3,000 | 0 | 0.0 |
| 04/11/2024 |
6.80
|
142,863 | 7 | 7 | 6.80 | 2,000 | 9,000 | -0.0 |
| 01/11/2024 |
7.10
|
119,572 | 7 | 7.10 | 6.90 | 700 | 0 | 0.0 |
| 31/10/2024 |
7.10
|
399,169 | 7 | 7.10 | 6.90 | 8,200 | 0 | 0.1 |
| 30/10/2024 |
7.10
|
559,135 | 7.20 | 7.20 | 6.90 | 25,100 | 57,100 | -0.2 |
| 29/10/2024 |
7.20
|
425,939 | 7.20 | 7.30 | 7.10 | 32,000 | 8,200 | 0.2 |
| 28/10/2024 |
7.30
|
365,588 | 7.20 | 7.30 | 7 | 19,100 | 2,500 | 0.1 |
| 25/10/2024 |
7.40
|
584,401 | 7.30 | 7.50 | 7.20 | 9,500 | 2,600 | 0.1 |
| 24/10/2024 |
7.50
|
287,026 | 7.50 | 7.60 | 7.30 | 17,200 | 1,000 | 0.1 |
| 23/10/2024 |
7.50
|
517,239 | 7.30 | 7.60 | 7.20 | 11,200 | 7,300 | 0.0 |
| 22/10/2024 |
7.40
|
349,207 | 7.30 | 7.40 | 7.10 | 26,400 | 6,000 | 0.1 |
| 21/10/2024 |
7.40
|
267,840 | 7.30 | 7.50 | 7.30 | 37,500 | 0 | 0.3 |
| 18/10/2024 |
7.50
|
491,271 | 7.60 | 7.60 | 7.20 | 24,000 | 18,200 | 0.0 |
| 17/10/2024 |
7.60
|
410,707 | 7.50 | 7.60 | 7.40 | 10,900 | 12,800 | -0.0 |
| 16/10/2024 |
7.60
|
304,558 | 7.40 | 7.60 | 7.40 | 11,400 | 0 | 0.1 |
| 15/10/2024 |
7.50
|
436,300 | 7.20 | 7.50 | 7 | 27,100 | 5,300 | 0.2 |
| 14/10/2024 |
7.30
|
339,074 | 7.50 | 7.50 | 7.30 | 13,400 | 2,800 | 0.1 |
| 11/10/2024 |
7.50
|
330,259 | 7.50 | 7.50 | 7.30 | 5,600 | 16,300 | -0.1 |
| 10/10/2024 |
7.60
|
307,106 | 7.70 | 7.70 | 7.50 | 0 | 8,500 | -0.1 |
| 09/10/2024 |
7.70
|
288,100 | 7.80 | 7.80 | 7.50 | 6,500 | 800 | 0.0 |
| 08/10/2024 |
7.80
|
562,118 | 7.80 | 7.90 | 7.50 | 0 | 5,600 | -0.0 |
| 07/10/2024 |
7.90
|
452,223 | 7.80 | 7.90 | 7.60 | 11,200 | 1,300 | 0.1 |
| 04/10/2024 |
7.90
|
671,515 | 7.60 | 7.90 | 7.50 | 30,400 | 2,700 | 0.2 |
| 03/10/2024 |
7.70
|
618,411 | 7.90 | 7.90 | 7.60 | 0 | 1,400 | -0.0 |
| 02/10/2024 |
8
|
460,149 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
551,887 | 7.70 | 8 | 7.60 | 9,600 | 0 | 0.1 |
| 30/09/2024 |
7.70
|
413,610 | 7.90 | 7.90 | 7.70 | 1,400 | 5,700 | -0.0 |
| 27/09/2024 |
8
|
671,257 | 8.20 | 8.30 | 7.80 | 0 | 4,900 | -0.0 |
| 26/09/2024 |
8.20
|
434,906 | 8.10 | 8.60 | 8.10 | 0 | 8,200 | -0.1 |
| 25/09/2024 |
8.30
|
872,777 | 8 | 8.40 | 7.90 | 5,600 | 0 | 0.0 |
| 24/09/2024 |
8.20
|
589,768 | 8 | 8.30 | 8 | 4,600 | 0 | 0.0 |
| 23/09/2024 |
8.20
|
424,829 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
572,084 | 7.90 | 8.20 | 7.80 | 8,000 | 3,400 | 0.0 |
| 19/09/2024 |
8
|
533,691 | 7.70 | 8.20 | 7.60 | 0 | 2,300 | -0.0 |
| 18/09/2024 |
7.80
|
399,940 | 7.50 | 8 | 7.50 | 0 | 30,300 | -0.2 |
| 17/09/2024 |
7.80
|
567,752 | 7.90 | 8 | 7.50 | 3,400 | 100 | 0.0 |
| 16/09/2024 |
7.80
|
416,879 | 7.90 | 8 | 7.70 | 2,100 | 4,400 | -0.0 |
| 13/09/2024 |
7.90
|
507,312 | 7.50 | 7.90 | 7.30 | 25,000 | 300 | 0.2 |
| 12/09/2024 |
7.60
|
410,776 | 7.60 | 7.70 | 7.40 | 5,636 | 0 | 0.0 |
| 11/09/2024 |
7.60
|
457,591 | 8.10 | 8.20 | 7.60 | 3,900 | 18,400 | -0.1 |
| 10/09/2024 |
8.10
|
548,305 | 7.90 | 8.40 | 7.80 | 1,300 | 2,400 | -0.0 |
| 09/09/2024 |
7.90
|
451,804 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
8
|
1,107,271 | 7.20 | 8.10 | 7.20 | 20,600 | 24,700 | -0.0 |
| 05/09/2024 |
8
|
633,141 | 7.30 | 8 | 7.10 | 1,600 | 0 | 0.0 |
| 04/09/2024 |
7.30
|
389,191 | 7.20 | 7.40 | 7.10 | 6,000 | 400 | 0.0 |
| 30/08/2024 |
7.20
|
594,553 | 7.10 | 7.40 | 7.10 | 2,000 | 6,600 | -0.0 |
| 29/08/2024 |
7.10
|
429,891 | 7.40 | 7.40 | 7.10 | 6,500 | 6,500 | -0.0 |
| 28/08/2024 |
7.40
|
562,196 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.60
|
865,314 | 7.40 | 7.80 | 7.10 | 0 | 22,000 | -0.2 |
| 26/08/2024 |
7.40
|
686,767 | 7.20 | 7.50 | 7.10 | 35,600 | 10,100 | 0.2 |
| 23/08/2024 |
7.20
|
334,901 | 7.20 | 7.20 | 7 | 0 | 2,200 | -0.0 |
| 22/08/2024 |
7.20
|
524,960 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
308,612 | 7.20 | 7.30 | 7 | 40,000 | 1,900 | 0.3 |
| 20/08/2024 |
7
|
348,931 | 7.10 | 7.30 | 7 | 4,300 | 0 | 0.0 |
| 19/08/2024 |
7.10
|
340,634 | 7.20 | 7.20 | 7 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
7.20
|
421,910 | 7.10 | 7.20 | 6.90 | 8,600 | 2,400 | 0.0 |
| 15/08/2024 |
7
|
736,304 | 6.80 | 7.20 | 6.70 | 0 | 38,400 | -0.3 |
| 14/08/2024 |
6.90
|
280,059 | 6.80 | 6.90 | 6.70 | 0 | 500 | -0.0 |
| 13/08/2024 |
6.90
|
313,336 | 6.80 | 6.90 | 6.70 | 2,400 | 0 | 0.0 |
| 12/08/2024 |
6.90
|
309,425 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 09/08/2024 |
6.80
|
312,337 | 6.80 | 6.90 | 6.70 | 2,900 | 0 | 0.0 |
| 08/08/2024 |
6.80
|
307,426 | 6.90 | 6.90 | 6.70 | 6,300 | 0 | 0.0 |
| 07/08/2024 |
6.90
|
279,423 | 7 | 7 | 6.80 | 5,400 | 0 | 0.0 |
| 06/08/2024 |
7
|
308,353 | 6.80 | 7 | 6.80 | 5,700 | 1,900 | 0.0 |
| 05/08/2024 |
6.90
|
194,986 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 02/08/2024 |
7.10
|
303,675 | 7.10 | 7.20 | 6.90 | 7,700 | 3,100 | 0.0 |
| 01/08/2024 |
7.20
|
283,085 | 7.30 | 7.50 | 6.90 | 0 | 10,900 | -0.1 |
| 31/07/2024 |
7.30
|
565,456 | 7 | 7.30 | 6.90 | 8,700 | 0 | 0.1 |
| 30/07/2024 |
7.10
|
360,830 | 7.30 | 7.50 | 7 | 0 | 9,900 | -0.1 |
| 29/07/2024 |
7.20
|
553,101 | 7.10 | 7.30 | 6.80 | 2,300 | 12,400 | -0.1 |