| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.48 | -7.08% | 306,500 | -14,475 | 0 |
5.65
6.78
6.38
|
|
2 tháng
(2026-06-04) |
-0.71 | -10.13% | 1,156,800 | -16,121 | 0 |
5.65
7.02
6.38
|
|
3 tháng
(2026-05-05) |
0.02 | 0.32% | 2,710,300 | -69,131 | 0 |
5.65
7.02
6.38
|
|
6 tháng
(2026-02-04) |
0.06 | 0.96% | 4,503,800 | -72,031 | -0.0 |
5.65
7.02
6.38
|
|
12 tháng
(2025-08-08) |
0.20 | 3.21% | 10,926,200 | -63,131 | -0.1 |
5.65
7.02
6.38
|
|
24 tháng
(2024-08-13) |
-1.82 | -22.41% | 30,468,700 | -726,131 | -6.4 |
4.93
8.48
6.38
|
|
36 tháng
(2023-08-21) |
-0.12 | -1.86% | 201,429,100 | -52,527 | 0.0 |
4.93
9.52
6.38
|
|
60 tháng
(2021-08-30) |
1.96 | 45.08% | 470,883,000 | -562,893 | -6.6 |
3.35
10.39
6.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
7.10
|
48,300 | 7.12 | 7.12 | 7.07 | 0 | 2,500 | -0.0 |
| 18/12/2024 |
7.18
|
32,200 | 7.12 | 7.18 | 7.11 | 0 | 4,900 | -0.0 |
| 17/12/2024 |
7.12
|
20,900 | 7.16 | 7.16 | 7.11 | 0 | 5,900 | -0.1 |
| 16/12/2024 |
7.16
|
34,300 | 7.20 | 7.20 | 7.09 | 0 | 7,100 | -0.1 |
| 13/12/2024 |
7.20
|
53,800 | 7.33 | 7.40 | 7.05 | 0 | 6,100 | -0.1 |
| 12/12/2024 |
7.43
|
78,800 | 7.50 | 7.50 | 7.28 | 0 | 6,500 | -0.1 |
| 11/12/2024 |
7.39
|
66,500 | 7.60 | 7.60 | 7.36 | 0 | 5,500 | -0.1 |
| 10/12/2024 |
7.60
|
105,500 | 7.86 | 7.86 | 7.56 | 0 | 4,800 | -0.0 |
| 09/12/2024 |
7.38
|
276,300 | 6.90 | 7.38 | 6.90 | 0 | 7,600 | -0.1 |
| 06/12/2024 |
6.90
|
17,100 | 6.87 | 6.90 | 6.85 | 0 | 3,400 | -0.0 |
| 05/12/2024 |
6.90
|
47,200 | 6.81 | 6.90 | 6.81 | 0 | 4,400 | -0.0 |
| 04/12/2024 |
6.86
|
53,300 | 6.85 | 6.88 | 6.82 | 0 | 4,400 | -0.0 |
| 03/12/2024 |
6.86
|
32,100 | 6.96 | 6.96 | 6.86 | 0 | 8,300 | -0.1 |
| 02/12/2024 |
6.88
|
32,000 | 6.85 | 6.92 | 6.85 | 0 | 4,000 | -0.0 |
| 29/11/2024 |
6.88
|
33,300 | 6.88 | 6.90 | 6.85 | 0 | 4,300 | -0.0 |
| 28/11/2024 |
6.87
|
15,400 | 6.93 | 6.93 | 6.87 | 0 | 5,100 | -0.0 |
| 27/11/2024 |
6.90
|
16,400 | 6.92 | 6.92 | 6.87 | 0 | 4,700 | -0.0 |
| 26/11/2024 |
6.93
|
48,800 | 6.91 | 6.95 | 6.86 | 0 | 4,000 | -0.0 |
| 25/11/2024 |
6.88
|
22,300 | 6.88 | 6.88 | 6.85 | 0 | 5,500 | -0.0 |
| 22/11/2024 |
6.87
|
21,600 | 6.94 | 6.94 | 6.87 | 0 | 3,600 | -0.0 |
| 21/11/2024 |
6.89
|
58,000 | 6.96 | 6.96 | 6.88 | 0 | 5,600 | -0.0 |
| 20/11/2024 |
6.93
|
17,400 | 6.91 | 6.93 | 6.84 | 0 | 6,300 | -0.1 |
| 19/11/2024 |
6.91
|
17,500 | 6.95 | 6.95 | 6.85 | 0 | 7,600 | -0.1 |
| 18/11/2024 |
6.86
|
63,100 | 6.91 | 7 | 6.86 | 0 | 7,600 | -0.1 |
| 15/11/2024 |
6.91
|
29,200 | 7 | 7 | 6.91 | 0 | 10,300 | -0.1 |
| 14/11/2024 |
7
|
84,000 | 6.99 | 7.04 | 6.96 | 0 | 7,500 | -0.1 |
| 13/11/2024 |
6.99
|
49,500 | 7.04 | 7.04 | 6.98 | 0 | 9,400 | -0.1 |
| 12/11/2024 |
7.04
|
29,900 | 7.08 | 7.08 | 7 | 0 | 8,400 | -0.1 |
| 11/11/2024 |
7.06
|
68,300 | 7.02 | 7.06 | 7.01 | 0 | 10,000 | -0.1 |
| 08/11/2024 |
7.01
|
49,300 | 7.01 | 7.04 | 6.98 | 0 | 8,900 | -0.1 |
| 07/11/2024 |
7.01
|
106,100 | 6.86 | 7.08 | 6.86 | 0 | 10,300 | -0.1 |
| 06/11/2024 |
6.86
|
320,900 | 6.83 | 6.86 | 6.77 | 0 | 0 | 0 |
| 05/11/2024 |
6.83
|
53,900 | 6.87 | 6.88 | 6.79 | 0 | 7,200 | -0.1 |
| 04/11/2024 |
6.88
|
28,400 | 6.94 | 6.94 | 6.80 | 0 | 7,500 | -0.1 |
| 01/11/2024 |
6.94
|
72,300 | 6.96 | 6.98 | 6.88 | 0 | 8,300 | -0.1 |
| 31/10/2024 |
6.96
|
23,700 | 6.99 | 6.99 | 6.94 | 0 | 7,000 | -0.1 |
| 30/10/2024 |
6.96
|
208,000 | 6.99 | 7.03 | 6.94 | 0 | 9,200 | -0.1 |
| 29/10/2024 |
6.96
|
56,200 | 6.95 | 6.96 | 6.88 | 0 | 5,700 | -0.0 |
| 28/10/2024 |
6.90
|
110,300 | 6.88 | 6.94 | 6.75 | 0 | 6,800 | -0.1 |
| 25/10/2024 |
6.95
|
105,200 | 7.34 | 7.34 | 6.88 | 0 | 7,600 | -0.1 |
| 24/10/2024 |
7.34
|
60,600 | 7.29 | 7.37 | 7.26 | 0 | 6,000 | -0.1 |
| 23/10/2024 |
7.32
|
183,200 | 7.48 | 7.52 | 7.28 | 0 | 5,800 | -0.1 |
| 22/10/2024 |
7.51
|
176,500 | 7.82 | 7.82 | 7.50 | 0 | 18,000 | -0.2 |
| 21/10/2024 |
7.78
|
27,400 | 7.84 | 7.86 | 7.77 | 0 | 3,800 | -0.0 |
| 18/10/2024 |
7.89
|
66,500 | 7.80 | 7.89 | 7.78 | 0 | 8,000 | -0.1 |
| 17/10/2024 |
7.80
|
18,200 | 7.82 | 7.84 | 7.78 | 0 | 4,800 | -0.0 |
| 16/10/2024 |
7.82
|
139,100 | 7.72 | 7.87 | 7.72 | 0 | 6,000 | -0.1 |
| 15/10/2024 |
7.82
|
86,300 | 7.89 | 7.90 | 7.80 | 0 | 5,100 | -0.1 |
| 14/10/2024 |
7.90
|
74,800 | 7.88 | 7.91 | 7.84 | 0 | 5,100 | -0.1 |
| 11/10/2024 |
7.94
|
231,300 | 7.88 | 7.94 | 7.84 | 0 | 5,700 | -0.1 |
| 10/10/2024 |
7.88
|
209,400 | 7.94 | 7.94 | 7.88 | 0 | 4,500 | -0.0 |
| 09/10/2024 |
7.94
|
57,400 | 7.99 | 7.99 | 7.94 | 0 | 5,600 | -0.1 |
| 08/10/2024 |
7.99
|
161,700 | 7.97 | 7.99 | 7.92 | 0 | 5,100 | -0.1 |
| 07/10/2024 |
8.08
|
71,200 | 8.04 | 8.12 | 8 | 0 | 2,800 | -0.0 |
| 04/10/2024 |
7.98
|
110,000 | 8.08 | 8.08 | 7.98 | 0 | 10,000 | -0.1 |
| 03/10/2024 |
8.08
|
78,500 | 8.08 | 8.12 | 8.08 | 0 | 7,200 | -0.1 |
| 02/10/2024 |
8.20
|
22,400 | 8.20 | 8.20 | 8.08 | 0 | 5,400 | -0.1 |
| 01/10/2024 |
8.20
|
121,100 | 8.12 | 8.20 | 8.08 | 0 | 6,300 | -0.1 |
| 30/09/2024 |
8.12
|
90,000 | 8.24 | 8.24 | 8.08 | 0 | 6,100 | -0.1 |
| 27/09/2024 |
8.16
|
64,000 | 8.32 | 8.32 | 8.16 | 0 | 3,000 | -0.0 |
| 26/09/2024 |
8.32
|
114,500 | 8.28 | 8.32 | 8.20 | 0 | 3,200 | -0.0 |
| 25/09/2024 |
8.32
|
83,400 | 8.24 | 8.32 | 8.24 | 0 | 2,900 | -0.0 |
| 24/09/2024 |
8.24
|
49,600 | 8.08 | 8.28 | 8.08 | 0 | 4,800 | -0.0 |
| 23/09/2024 |
8.20
|
61,600 | 8.32 | 8.36 | 8.20 | 0 | 1,800 | -0.0 |
| 20/09/2024 |
8.32
|
93,900 | 8.28 | 8.32 | 8.24 | 0 | 2,300 | -0.0 |
| 19/09/2024 |
8.28
|
104,500 | 8.24 | 8.28 | 8.20 | 0 | 1,100 | -0.0 |
| 18/09/2024 |
8.20
|
39,800 | 8.08 | 8.24 | 8.08 | 0 | 2,200 | -0.0 |
| 17/09/2024 |
8.16
|
38,600 | 8.08 | 8.16 | 8.08 | 0 | 1,900 | -0.0 |
| 16/09/2024 |
8.12
|
51,000 | 8.08 | 8.16 | 8.08 | 0 | 4,200 | -0.0 |
| 13/09/2024 |
8.12
|
62,600 | 8.12 | 8.16 | 8.08 | 0 | 3,300 | -0.0 |
| 12/09/2024 |
8.12
|
49,900 | 8.16 | 8.16 | 8.08 | 0 | 2,200 | -0.0 |
| 11/09/2024 |
8.16
|
51,100 | 8.04 | 8.16 | 8.04 | 0 | 5,200 | -0.1 |
| 10/09/2024 |
8.12
|
65,600 | 8.16 | 8.16 | 8 | 0 | 8,400 | -0.1 |
| 09/09/2024 |
8.12
|
155,800 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
| 06/09/2024 |
8.08
|
180,000 | 8.04 | 8.20 | 8 | 0 | 6,900 | -0.1 |
| 05/09/2024 |
8.08
|
192,400 | 8.24 | 8.28 | 8.08 | 0 | 53,400 | -0.5 |
| 04/09/2024 |
8.24
|
102,700 | 8.24 | 8.32 | 8.20 | 0 | 33,100 | -0.3 |
| 30/08/2024 |
8.32
|
176,900 | 8.24 | 8.48 | 8.24 | 0 | 12,000 | -0.1 |
| 29/08/2024 |
8.40
|
88,500 | 8.36 | 8.44 | 8.36 | 0 | 5,300 | -0.1 |
| 28/08/2024 |
8.36
|
96,200 | 8.36 | 8.44 | 8.32 | 0 | 5,800 | -0.1 |
| 27/08/2024 |
8.40
|
91,300 | 8.44 | 8.44 | 8.24 | 0 | 5,900 | -0.1 |
| 26/08/2024 |
8.40
|
136,800 | 8.48 | 8.48 | 8.40 | 0 | 10,600 | -0.1 |
| 23/08/2024 |
8.48
|
519,100 | 8.16 | 8.48 | 8.16 | 0 | 9,900 | -0.1 |
| 22/08/2024 |
8.16
|
194,400 | 8.16 | 8.20 | 8.12 | 0 | 24,100 | -0.2 |
| 21/08/2024 |
8.20
|
65,800 | 8.24 | 8.28 | 8.16 | 0 | 3,700 | -0.0 |
| 20/08/2024 |
8.24
|
146,000 | 8.12 | 8.28 | 8.12 | 0 | 7,100 | -0.1 |
| 19/08/2024 |
8.12
|
147,900 | 8.24 | 8.28 | 8.08 | 0 | 9,300 | -0.1 |
| 16/08/2024 |
8.20
|
221,100 | 8.04 | 8.20 | 8.04 | 0 | 1,300 | -0.0 |
| 15/08/2024 |
8
|
334,300 | 8.04 | 8.04 | 7.98 | 0 | 17,800 | -0.2 |
| 14/08/2024 |
8
|
181,600 | 8.08 | 8.08 | 7.95 | 0 | 15,400 | -0.2 |
| 13/08/2024 |
8.12
|
286,300 | 7.74 | 8.20 | 7.73 | 0 | 15,500 | -0.2 |
| 12/08/2024 |
7.71
|
109,100 | 7.72 | 7.74 | 7.68 | 0 | 12,400 | -0.1 |
| 09/08/2024 |
7.72
|
394,100 | 7.68 | 7.72 | 7.60 | 0 | 21,500 | -0.2 |
| 08/08/2024 |
7.68
|
221,400 | 7.68 | 7.71 | 7.59 | 0 | 19,000 | -0.2 |
| 07/08/2024 |
7.70
|
262,200 | 7.70 | 7.70 | 7.56 | 0 | 18,900 | -0.2 |
| 06/08/2024 |
7.70
|
344,700 | 7.68 | 7.76 | 7.68 | 0 | 3,100 | -0.0 |
| 05/08/2024 |
7.68
|
1,352,300 | 7.92 | 7.92 | 7.42 | 0 | 58,300 | -0.6 |
| 02/08/2024 |
7.98
|
405,100 | 7.80 | 7.98 | 7.78 | 0 | 24,200 | -0.2 |
| 01/08/2024 |
7.90
|
395,400 | 8.12 | 8.12 | 7.88 | 0 | 74,100 | -0.7 |
| 31/07/2024 |
8.12
|
289,400 | 8.16 | 8.16 | 8.12 | 23,900 | 5,500 | 0.2 |