| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.25 | -17.99% | 8,896,800 | -6,300 | -0.0 |
4.84
6.95
5.60
|
|
2 tháng
(2026-01-12) |
-1.85 | -24.50% | 12,934,900 | -16,300 | -0.1 |
4.84
7.55
5.60
|
|
3 tháng
(2025-12-15) |
-2.20 | -27.85% | 17,628,000 | -7,000 | -0.1 |
4.84
8.20
5.60
|
|
6 tháng
(2025-09-15) |
-2.65 | -31.74% | 34,898,700 | -307,800 | -2.5 |
4.84
8.35
5.60
|
|
12 tháng
(2025-03-18) |
-1.79 | -23.91% | 104,460,200 | -58,979 | -0.6 |
4.84
9.50
5.60
|
|
24 tháng
(2024-03-25) |
-2.75 | -32.51% | 221,323,000 | -1,171,764 | -9.9 |
4
9.50
5.60
|
|
36 tháng
(2023-03-29) |
-25.97 | -82% | 417,743,700 | -2,211,467 | -32.5 |
4
33.18
5.60
|
|
60 tháng
(2021-04-08) |
-5.56 | -49.40% | 547,599,500 | -2,193,610 | -31.8 |
4
33.18
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
5.98
|
447,300 | 5.95 | 6.24 | 5.92 | 0 | 0 | 0 |
| 31/07/2024 |
5.94
|
225,400 | 5.97 | 5.98 | 5.91 | 800 | 0 | 0.0 |
| 30/07/2024 |
5.98
|
345,100 | 5.89 | 5.99 | 5.86 | 0 | 6,000 | -0.0 |
| 29/07/2024 |
5.90
|
315,000 | 6.15 | 6.15 | 5.86 | 0 | 6,000 | -0.0 |
| 26/07/2024 |
6.15
|
169,700 | 6.18 | 6.19 | 6.09 | 0 | 0 | 0 |
| 25/07/2024 |
6.18
|
87,700 | 6.22 | 6.22 | 6.13 | 0 | 26,800 | -0.2 |
| 24/07/2024 |
6.26
|
266,100 | 6.24 | 6.34 | 6.15 | 6,000 | 2,700 | 0.0 |
| 23/07/2024 |
6.34
|
283,400 | 6.43 | 6.43 | 6.21 | 0 | 8,500 | -0.1 |
| 22/07/2024 |
6.36
|
464,900 | 6.46 | 6.47 | 6.18 | 26,100 | 0 | 0.2 |
| 19/07/2024 |
6.43
|
299,300 | 6.58 | 6.58 | 6.33 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
346,300 | 6.25 | 6.41 | 6.19 | 11,900 | 0 | 0.1 |
| 17/07/2024 |
6.42
|
548,500 | 6.45 | 6.45 | 6.18 | 200 | 26,200 | -0.2 |
| 16/07/2024 |
6.45
|
300,400 | 6.46 | 6.53 | 6.35 | 0 | 17,200 | -0.1 |
| 15/07/2024 |
6.45
|
135,200 | 6.50 | 6.54 | 6.45 | 0 | 0 | 0 |
| 12/07/2024 |
6.54
|
241,800 | 6.59 | 6.59 | 6.48 | 0 | 300 | -0.0 |
| 11/07/2024 |
6.55
|
1,013,600 | 6.50 | 6.64 | 6.45 | 43,400 | 1,200 | 0.3 |
| 10/07/2024 |
6.46
|
216,500 | 6.50 | 6.55 | 6.45 | 0 | 0 | 0 |
| 09/07/2024 |
6.50
|
216,700 | 6.45 | 6.55 | 6.45 | 0 | 200 | -0.0 |
| 08/07/2024 |
6.50
|
216,800 | 6.47 | 6.55 | 6.45 | 400 | 1,600 | -0.0 |
| 05/07/2024 |
6.49
|
191,400 | 6.54 | 6.54 | 6.45 | 0 | 6,200 | -0.0 |
| 04/07/2024 |
6.54
|
59,000 | 6.56 | 6.56 | 6.48 | 100 | 1,800 | -0.0 |
| 03/07/2024 |
6.52
|
230,900 | 6.58 | 6.58 | 6.45 | 1,700 | 16,100 | -0.1 |
| 02/07/2024 |
6.50
|
329,500 | 6.57 | 6.66 | 6.50 | 1,200 | 33,100 | -0.2 |
| 01/07/2024 |
6.55
|
325,900 | 6.32 | 6.71 | 6.30 | 1,200 | 7,500 | -0.0 |
| 28/06/2024 |
6.27
|
453,300 | 6.44 | 6.46 | 6.27 | 14,800 | 1,700 | 0.1 |
| 27/06/2024 |
6.36
|
531,700 | 6.45 | 6.45 | 6.36 | 41,200 | 0 | 0.3 |
| 26/06/2024 |
6.43
|
159,000 | 6.53 | 6.53 | 6.41 | 0 | 8,600 | -0.1 |
| 25/06/2024 |
6.50
|
202,500 | 6.61 | 6.61 | 6.43 | 9,200 | 0 | 0.1 |
| 24/06/2024 |
6.50
|
481,100 | 6.80 | 6.80 | 6.50 | 8,500 | 100,400 | -0.7 |
| 21/06/2024 |
6.75
|
282,800 | 6.77 | 6.82 | 6.73 | 0 | 0 | 0 |
| 20/06/2024 |
6.75
|
299,500 | 6.86 | 6.87 | 6.70 | 0 | 6,400 | -0.0 |
| 19/06/2024 |
6.86
|
418,800 | 6.84 | 7 | 6.68 | 100,500 | 0 | 0.7 |
| 18/06/2024 |
6.88
|
169,500 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
| 17/06/2024 |
6.82
|
435,500 | 6.73 | 6.84 | 6.71 | 6,400 | 0 | 0.0 |
| 14/06/2024 |
6.71
|
947,300 | 7.21 | 7.25 | 6.71 | 4,400 | 43,500 | -0.3 |
| 13/06/2024 |
7.21
|
573,700 | 7.19 | 7.23 | 7.14 | 800 | 102,900 | -0.8 |
| 12/06/2024 |
7.18
|
428,100 | 7.16 | 7.18 | 7.04 | 0 | 93,800 | -0.7 |
| 11/06/2024 |
7.13
|
828,800 | 7.45 | 7.45 | 7.09 | 200 | 194,100 | -1.5 |
| 10/06/2024 |
7.35
|
1,245,500 | 7.46 | 7.55 | 7.23 | 500 | 294,500 | -2.4 |
| 07/06/2024 |
7.45
|
1,314,400 | 7.71 | 7.83 | 7.42 | 5,800 | 78,300 | -0.6 |
| 06/06/2024 |
7.69
|
2,598,700 | 7.39 | 7.78 | 7.36 | 377,600 | 55,800 | 2.7 |
| 05/06/2024 |
7.27
|
1,630,100 | 6.89 | 7.27 | 6.87 | 341,700 | 8,000 | 2.6 |
| 04/06/2024 |
6.87
|
475,000 | 6.91 | 6.95 | 6.82 | 31,100 | 46,800 | -0.1 |
| 03/06/2024 |
6.86
|
290,700 | 6.88 | 7.09 | 6.82 | 2,200 | 75,300 | -0.6 |
| 31/05/2024 |
6.85
|
424,200 | 6.95 | 7.03 | 6.78 | 1,500 | 47,600 | -0.3 |
| 30/05/2024 |
6.95
|
811,200 | 7.03 | 7.09 | 6.80 | 13,200 | 113,700 | -0.8 |
| 29/05/2024 |
7.13
|
836,000 | 6.99 | 7.27 | 6.88 | 123,500 | 56,400 | 0.5 |
| 28/05/2024 |
6.98
|
969,500 | 7.09 | 7.09 | 6.90 | 23,500 | 146,700 | -0.9 |
| 27/05/2024 |
6.96
|
801,600 | 6.73 | 7 | 6.70 | 122,200 | 54,000 | 0.5 |
| 24/05/2024 |
6.68
|
1,287,500 | 7.16 | 7.25 | 6.68 | 24,400 | 164,300 | -1.1 |
| 23/05/2024 |
7.18
|
2,480,300 | 7.73 | 7.73 | 7 | 76,900 | 411,200 | -2.7 |
| 22/05/2024 |
7.37
|
928,800 | 7.37 | 7.37 | 7.09 | 13,200 | 19,900 | -0.1 |
| 21/05/2024 |
6.89
|
1,798,600 | 6.57 | 6.89 | 6.52 | 97,600 | 27,100 | 0.5 |
| 20/05/2024 |
6.45
|
1,257,900 | 6.25 | 6.45 | 6.25 | 323,300 | 12,800 | 2.2 |
| 17/05/2024 |
6.23
|
429,200 | 6.20 | 6.32 | 6.20 | 24,800 | 69,500 | -0.3 |
| 16/05/2024 |
6.25
|
584,900 | 6.32 | 6.39 | 6.25 | 18,800 | 30,300 | -0.1 |
| 15/05/2024 |
6.35
|
461,700 | 6.45 | 6.45 | 6.30 | 100 | 105,700 | -0.7 |
| 14/05/2024 |
6.40
|
662,000 | 6.38 | 6.59 | 6.34 | 15,600 | 40,400 | -0.2 |
| 13/05/2024 |
6.35
|
948,100 | 6.17 | 6.48 | 6.16 | 258,300 | 8,800 | 1.7 |
| 10/05/2024 |
6.15
|
392,400 | 6.27 | 6.27 | 6.10 | 0 | 106,900 | -0.7 |
| 09/05/2024 |
6.22
|
413,800 | 6.30 | 6.30 | 6.14 | 0 | 67,600 | -0.5 |
| 08/05/2024 |
6.14
|
519,500 | 6.23 | 6.34 | 5.91 | 100 | 138,500 | -0.9 |
| 07/05/2024 |
6.29
|
720,100 | 6.41 | 6.45 | 6.18 | 11,800 | 188,700 | -1.2 |
| 06/05/2024 |
6.39
|
1,285,000 | 6.09 | 6.41 | 6.09 | 341,400 | 11,200 | 2.3 |
| 03/05/2024 |
6.08
|
907,400 | 5.91 | 6.18 | 5.90 | 316,200 | 2,000 | 2.1 |
| 02/05/2024 |
5.90
|
665,300 | 5.81 | 5.96 | 5.80 | 218,500 | 20,900 | 1.3 |
| 26/04/2024 |
5.83
|
781,500 | 5.73 | 6.02 | 5.73 | 14,200 | 110,400 | -0.6 |
| 25/04/2024 |
5.83
|
590,200 | 6 | 6.08 | 5.83 | 2,000 | 110,100 | -0.7 |
| 24/04/2024 |
6.07
|
1,222,800 | 6.22 | 6.22 | 5.71 | 22,200 | 89,100 | -0.5 |
| 23/04/2024 |
6.14
|
669,400 | 6.36 | 6.36 | 6.07 | 29,700 | 0 | 0.2 |
| 22/04/2024 |
6.36
|
1,408,200 | 6.13 | 6.37 | 6 | 158,100 | 4,700 | 1.0 |
| 19/04/2024 |
5.96
|
2,110,100 | 5.99 | 6.27 | 5.96 | 126,200 | 19,900 | 0.7 |
| 17/04/2024 |
6.41
|
640,100 | 6.74 | 6.74 | 6.32 | 100 | 10,000 | -0.1 |
| 16/04/2024 |
6.75
|
1,567,800 | 7.25 | 7.25 | 6.75 | 4,700 | 0 | 0.0 |
| 15/04/2024 |
7.25
|
1,024,400 | 7.85 | 7.85 | 7.25 | 19,900 | 0 | 0.2 |
| 12/04/2024 |
7.79
|
822,800 | 7.79 | 7.90 | 7.73 | 1,000 | 400 | 0.0 |
| 11/04/2024 |
7.83
|
585,000 | 8 | 8.03 | 7.83 | 2,600 | 0 | 0.0 |
| 10/04/2024 |
8.05
|
555,000 | 8.08 | 8.12 | 8.01 | 0 | 2,500 | -0.0 |
| 09/04/2024 |
8.05
|
809,000 | 8.26 | 8.27 | 7.70 | 400 | 3,200 | -0.0 |
| 08/04/2024 |
8.27
|
1,136,400 | 8.35 | 8.35 | 8.17 | 10,900 | 83,200 | -0.7 |
| 05/04/2024 |
8.34
|
1,604,500 | 8.36 | 8.54 | 8.23 | 2,500 | 0 | 0.0 |
| 04/04/2024 |
8.55
|
1,021,000 | 8.53 | 8.59 | 8.34 | 100 | 2,100 | -0.0 |
| 03/04/2024 |
8.59
|
2,250,600 | 8.54 | 8.66 | 8.35 | 115,800 | 0 | 1.1 |
| 02/04/2024 |
8.51
|
1,346,200 | 8.27 | 8.53 | 8.19 | 4,000 | 0 | 0.0 |
| 01/04/2024 |
8.29
|
667,800 | 8.32 | 8.35 | 8.24 | 2,100 | 6,000 | -0.0 |
| 29/03/2024 |
8.32
|
470,600 | 8.36 | 8.36 | 8.27 | 500 | 57,900 | -0.5 |
| 28/03/2024 |
8.36
|
645,500 | 8.45 | 8.45 | 8.31 | 500 | 138,600 | -1.3 |
| 27/03/2024 |
8.41
|
715,700 | 8.39 | 8.44 | 8.35 | 6,000 | 184,000 | -1.6 |
| 26/03/2024 |
8.38
|
871,800 | 8.42 | 8.52 | 8.38 | 12,700 | 150,000 | -1.3 |
| 25/03/2024 |
8.45
|
1,613,900 | 8.85 | 8.89 | 8.43 | 2,000 | 12,500 | -0.1 |
| 22/03/2024 |
8.71
|
1,466,700 | 8.91 | 8.92 | 8.58 | 87,800 | 60,800 | 0.3 |
| 21/03/2024 |
8.71
|
2,126,800 | 8.33 | 8.71 | 8.32 | 416,500 | 49,300 | 3.4 |
| 20/03/2024 |
8.34
|
516,700 | 8.44 | 8.44 | 8.27 | 500 | 25,700 | -0.2 |
| 19/03/2024 |
8.45
|
1,318,600 | 8.55 | 8.55 | 8.23 | 9,800 | 62,600 | -0.5 |
| 18/03/2024 |
8.52
|
1,404,000 | 8.64 | 8.71 | 8.35 | 128,300 | 25,900 | 1.0 |
| 15/03/2024 |
8.35
|
2,125,100 | 8.33 | 8.40 | 8.19 | 8,400 | 38,800 | -0.3 |
| 14/03/2024 |
8.33
|
1,145,600 | 8.45 | 8.45 | 8.30 | 1,000 | 57,600 | -0.5 |
| 13/03/2024 |
8.45
|
523,300 | 8.45 | 8.50 | 8.38 | 2,100 | 13,900 | -0.1 |
| 12/03/2024 |
8.46
|
928,300 | 8.36 | 8.55 | 8.35 | 8,300 | 38,800 | -0.3 |
| 11/03/2024 |
8.48
|
1,522,600 | 8.92 | 8.98 | 8.48 | 3,100 | 371,500 | -3.5 |