| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.50 | -12.50% | 16,783,600 | 17,400 | 0.2 |
3.50
6.30
3.70
|
|
2 tháng
(2026-07-20) |
-1 | -22.22% | 29,352,800 | -33,300 | -0.1 |
3.50
6.30
3.70
|
|
3 tháng
(2026-06-19) |
-1.50 | -30% | 44,143,400 | 4,100 | 0.2 |
3.50
6.30
3.70
|
|
6 tháng
(2026-03-23) |
-1.70 | -32.69% | 110,160,500 | 159,000 | 1.0 |
3.50
6.30
3.70
|
|
12 tháng
(2025-09-22) |
-4.10 | -53.95% | 296,881,000 | -4,919,700 | -31.3 |
3.50
7.70
3.70
|
|
24 tháng
(2024-09-27) |
-1.80 | -33.96% | 842,406,279 | -4,516,580 | -29.0 |
3.50
8.60
3.70
|
|
36 tháng
(2023-10-03) |
-4.30 | -55.13% | 1,224,717,340 | -11,138,007 | -65.7 |
3.50
9.67
3.70
|
|
60 tháng
(2021-10-13) |
-11.66 | -76.91% | 3,644,719,740 | -15,238,957 | -154.9 |
3.50
31.80
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2025 |
7.10
|
870,756 | 7.30 | 7.30 | 7.10 | 2,500 | 5,050 | -0.0 |
| 04/03/2025 |
7.30
|
2,017,575 | 7.20 | 7.50 | 7.10 | 90,500 | 0 | 0.7 |
| 03/03/2025 |
7.20
|
875,256 | 7.20 | 7.30 | 7.10 | 71,200 | 2,900 | 0.5 |
| 28/02/2025 |
7.20
|
1,299,433 | 7.20 | 7.30 | 7.10 | 50,600 | 1,070 | 0.4 |
| 27/02/2025 |
7.30
|
1,706,142 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 26/02/2025 |
7.30
|
1,211,153 | 7.30 | 7.40 | 7.20 | 6,900 | 1,000 | 0.0 |
| 25/02/2025 |
7.30
|
1,798,290 | 7.30 | 7.40 | 7.10 | 1,000 | 100 | 0.0 |
| 24/02/2025 |
7.30
|
1,841,711 | 7.30 | 7.30 | 7.10 | 600 | 0 | 0.0 |
| 21/02/2025 |
7.30
|
1,914,735 | 7.40 | 7.50 | 7.20 | 1,500 | 6,705 | -0.0 |
| 20/02/2025 |
7.40
|
3,192,379 | 7.70 | 7.70 | 7.30 | 6,100 | 0 | 0.0 |
| 19/02/2025 |
7.60
|
4,737,486 | 7.10 | 7.70 | 7.10 | 342,300 | 25,200 | 2.3 |
| 18/02/2025 |
7.10
|
2,018,577 | 7.20 | 7.30 | 7 | 2,700 | 1 | 0.0 |
| 17/02/2025 |
7.20
|
4,437,141 | 6.80 | 7.40 | 6.70 | 22,030 | 0 | 0.2 |
| 14/02/2025 |
6.80
|
1,850,675 | 6.80 | 6.90 | 6.60 | 700 | 0 | 0.0 |
| 13/02/2025 |
6.80
|
3,708,593 | 6.70 | 6.90 | 6.50 | 5,701 | 0 | 0.0 |
| 12/02/2025 |
6.70
|
1,502,495 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 11/02/2025 |
6.40
|
1,256,874 | 6.50 | 6.50 | 6.30 | 0 | 5,500 | -0.0 |
| 10/02/2025 |
6.40
|
1,132,586 | 6.60 | 6.70 | 6.40 | 4,100 | 0 | 0.0 |
| 07/02/2025 |
6.60
|
1,661,022 | 6.60 | 6.70 | 6.40 | 9,000 | 0 | 0.1 |
| 06/02/2025 |
6.60
|
1,430,159 | 6.80 | 6.80 | 6.50 | 0 | 103 | -0.0 |
| 05/02/2025 |
6.80
|
1,821,439 | 6.60 | 6.90 | 6.60 | 6,022 | 800 | 0.0 |
| 04/02/2025 |
6.60
|
2,356,064 | 6.40 | 6.90 | 6.30 | 3,800 | 0 | 0.0 |
| 03/02/2025 |
7.20
|
1,299,433 | 7.20 | 7.30 | 7.10 | 50,600 | 1,070 | 0.4 |
| 31/01/2025 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 30/01/2025 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 29/01/2025 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 28/01/2025 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 27/01/2025 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 24/01/2025 |
6.30
|
1,380,299 | 6.30 | 6.40 | 6.10 | 1,900 | 100 | 0.0 |
| 23/01/2025 |
6.30
|
1,068,156 | 6.20 | 6.40 | 6.10 | 55,600 | 0 | 0.3 |
| 22/01/2025 |
6.20
|
965,094 | 6.20 | 6.30 | 6.10 | 1,300 | 5,000 | -0.0 |
| 21/01/2025 |
6.20
|
1,714,691 | 6.40 | 6.50 | 6.10 | 33,500 | 2,409 | 0.2 |
| 20/01/2025 |
6.40
|
2,480,323 | 6.70 | 6.70 | 6.10 | 12,000 | 1,000 | 0.1 |
| 17/01/2025 |
6.70
|
1,683,047 | 6.60 | 6.80 | 6.60 | 16,200 | 0 | 0.1 |
| 16/01/2025 |
6.60
|
1,484,928 | 6.90 | 7 | 6.60 | 2,900 | 0 | 0.0 |
| 15/01/2025 |
6.80
|
1,350,034 | 6.90 | 6.90 | 6.60 | 6,500 | 10,900 | -0.0 |
| 14/01/2025 |
6.70
|
1,648,402 | 6.80 | 7 | 6.70 | 61,000 | 3,025 | 0.4 |
| 13/01/2025 |
6.80
|
1,943,243 | 6.70 | 6.90 | 6.40 | 0 | 7,100 | -0.0 |
| 10/01/2025 |
6.60
|
1,967,024 | 7 | 7 | 6.50 | 26,200 | 39,516 | -0.1 |
| 09/01/2025 |
7
|
5,233,740 | 6.60 | 7.30 | 6.50 | 23,000 | 3,314 | 0.1 |
| 08/01/2025 |
6.60
|
2,208,142 | 6.20 | 6.70 | 6.10 | 1,500 | 3,600 | -0.0 |
| 07/01/2025 |
6.50
|
1,420,600 | 6.50 | 6.60 | 6.40 | 286,000 | 5,000 | 1.8 |
| 06/01/2025 |
6.40
|
1,514,376 | 6.40 | 6.90 | 6.30 | 500 | 16 | 0.0 |
| 03/01/2025 |
6.40
|
2,341,225 | 6.50 | 6.60 | 6.30 | 7,200 | 18,000 | -0.1 |
| 02/01/2025 |
6.50
|
3,030,581 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 01/01/2025 |
6.30
|
1,599,930 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
1,599,930 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 30/12/2024 |
6
|
1,553,764 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 27/12/2024 |
6.20
|
4,284,358 | 6.70 | 6.80 | 6 | 6,200 | 9,900 | -0.0 |
| 26/12/2024 |
6.70
|
5,483,200 | 6 | 7.10 | 6 | 66,100 | 307 | 0.4 |
| 25/12/2024 |
6.40
|
5,217,111 | 5.80 | 6.40 | 5.70 | 0 | 3,377 | -0.0 |
| 24/12/2024 |
5.80
|
5,754,324 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 23/12/2024 |
5.40
|
985,821 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
3,645,697 | 5.10 | 5.30 | 5 | 18,500 | 0 | 0.1 |
| 19/12/2024 |
5.10
|
868,583 | 5 | 5.10 | 4.90 | 9,100 | 0 | 0.0 |
| 18/12/2024 |
5
|
519,093 | 4.90 | 5 | 4.90 | 94 | 18,000 | -0.1 |
| 17/12/2024 |
5
|
398,327 | 5 | 5.10 | 4.90 | 2,000 | 75 | 0.0 |
| 16/12/2024 |
5
|
519,335 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
5
|
817,579 | 5 | 5.10 | 4.90 | 10,000 | 0 | 0.1 |
| 12/12/2024 |
5
|
676,661 | 5 | 5.10 | 5 | 0 | 7,952 | -0.0 |
| 11/12/2024 |
5.10
|
1,004,254 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
681,540 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
654,950 | 5 | 5.10 | 5 | 500 | 0 | 0.0 |
| 06/12/2024 |
7.82
|
873,200 | 7.88 | 7.88 | 7.72 | 12,200 | 47,900 | -0.3 |
| 05/12/2024 |
7.45
|
480,700 | 7.48 | 7.49 | 7.41 | 1,000 | 41,000 | -0.3 |
| 04/12/2024 |
7.94
|
823,800 | 7.93 | 8 | 7.90 | 600 | 3,600 | -0.0 |
| 03/12/2024 |
8.50
|
1,592,100 | 8.54 | 8.56 | 8.49 | 23,400 | 100 | 0.2 |
| 02/12/2024 |
8.39
|
1,448,600 | 8.37 | 8.48 | 8.37 | 0 | 24,007 | -0.2 |
| 29/11/2024 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 28/11/2024 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 27/11/2024 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 26/11/2024 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 25/11/2024 |
5
|
388,576 | 5 | 5 | 4.90 | 0 | 10,000 | -0.1 |
| 22/11/2024 |
4.90
|
977,960 | 4.80 | 5 | 4.80 | 0 | 7 | -0.0 |
| 21/11/2024 |
4.90
|
456,210 | 4.90 | 4.90 | 4.80 | 10,000 | 5,347 | 0.0 |
| 20/11/2024 |
4.90
|
403,586 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
306,789 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/11/2024 |
4.90
|
703,596 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/11/2024 |
4.90
|
742,861 | 4.90 | 5 | 4.80 | 0 | 1,000 | -0.0 |
| 14/11/2024 |
4.90
|
1,445,348 | 5 | 5 | 4.80 | 143,200 | 5,300 | 0.7 |
| 13/11/2024 |
5
|
348,153 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
1,071,497 | 5 | 5.10 | 4.90 | 600 | 0 | 0.0 |
| 11/11/2024 |
5
|
1,339,808 | 5 | 5 | 4.90 | 0 | 60 | -0.0 |
| 08/11/2024 |
5
|
642,024 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
925,466 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
622,094 | 5 | 5 | 4.80 | 0 | 811 | -0.0 |
| 05/11/2024 |
5
|
287,258 | 4.90 | 5 | 4.90 | 0 | 50 | -0.0 |
| 04/11/2024 |
4.90
|
721,692 | 5 | 5 | 4.90 | 0 | 2,342 | -0.0 |
| 01/11/2024 |
5
|
1,006,694 | 5.10 | 5.10 | 4.90 | 100 | 514 | -0.0 |
| 31/10/2024 |
5
|
746,511 | 5.20 | 5.20 | 5 | 1,000 | 0 | 0.0 |
| 30/10/2024 |
5.20
|
2,063,866 | 5 | 5.30 | 4.90 | 9,200 | 100 | 0.0 |
| 29/10/2024 |
4.90
|
531,676 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
277,803 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
4.90
|
518,912 | 5 | 5 | 4.80 | 2,000 | 0 | 0.0 |
| 24/10/2024 |
5
|
515,191 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
768,484 | 4.90 | 5 | 4.80 | 9,100 | 2,400 | 0.0 |
| 22/10/2024 |
4.90
|
878,206 | 5 | 5 | 4.80 | 0 | 6,300 | -0.0 |
| 21/10/2024 |
4.90
|
493,185 | 5 | 5 | 4.90 | 10,000 | 0 | 0.0 |
| 18/10/2024 |
4.90
|
448,028 | 5 | 5 | 4.90 | 1,500 | 2,000 | -0.0 |
| 17/10/2024 |
5
|
596,144 | 5 | 5 | 4.90 | 0 | 2,313 | -0.0 |