| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.20 | 3.39% | 1,574,700 | 463 | 0 |
5.85
6.20
6.09
|
|
2 tháng
(2026-07-13) |
0.20 | 3.39% | 3,195,300 | -37,959 | 0 |
5.68
6.20
6.09
|
|
3 tháng
(2026-06-15) |
0.05 | 0.83% | 4,918,600 | -55,133 | 0 |
5.68
6.20
6.09
|
|
6 tháng
(2026-03-16) |
-0.24 | -3.78% | 11,319,300 | -84,549 | 0.0 |
5.68
6.81
6.09
|
|
12 tháng
(2025-09-16) |
-1.78 | -22.56% | 62,992,800 | -464,749 | -3.1 |
5.68
7.88
6.09
|
|
24 tháng
(2024-09-23) |
0.01 | 0.09% | 225,688,300 | -486,931 | -1.2 |
5.66
9.91
6.09
|
|
36 tháng
(2023-09-27) |
-0.17 | -2.77% | 379,578,100 | -986,681 | -4.6 |
5.66
9.91
6.09
|
|
60 tháng
(2021-10-07) |
-4.33 | -41.50% | 1,158,627,500 | -977,688 | -6.4 |
5.25
25.20
6.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
6.23
|
450,500 | 6.27 | 6.27 | 6.19 | 300 | 11,000 | -0.1 |
| 24/01/2025 |
6.26
|
320,600 | 6.35 | 6.36 | 6.26 | 300 | 4,200 | -0.0 |
| 23/01/2025 |
6.30
|
372,900 | 6.32 | 6.33 | 6.23 | 0 | 10,700 | -0.1 |
| 22/01/2025 |
6.33
|
217,100 | 6.40 | 6.42 | 6.32 | 0 | 18,000 | -0.1 |
| 21/01/2025 |
6.42
|
203,500 | 6.48 | 6.50 | 6.38 | 0 | 15,600 | -0.1 |
| 20/01/2025 |
6.48
|
405,300 | 6.48 | 6.66 | 6.43 | 25,100 | 13,906 | 0.1 |
| 17/01/2025 |
6.48
|
154,600 | 6.42 | 6.49 | 6.40 | 0 | 26,700 | -0.2 |
| 16/01/2025 |
6.42
|
208,300 | 6.42 | 6.47 | 6.32 | 3,500 | 10,700 | -0.0 |
| 15/01/2025 |
6.42
|
154,200 | 6.28 | 6.43 | 6.23 | 19,900 | 10,400 | 0.1 |
| 14/01/2025 |
6.28
|
205,800 | 6.34 | 6.41 | 6.28 | 4,400 | 2,200 | 0.0 |
| 13/01/2025 |
6.34
|
112,600 | 6.33 | 6.34 | 6.23 | 800 | 4,800 | -0.0 |
| 10/01/2025 |
6.33
|
250,200 | 6.42 | 6.55 | 6.32 | 400 | 28,400 | -0.2 |
| 09/01/2025 |
6.51
|
217,100 | 6.41 | 6.53 | 6.41 | 4,200 | 400 | 0.0 |
| 08/01/2025 |
6.41
|
280,700 | 6.39 | 6.41 | 6.30 | 9,000 | 0 | 0.1 |
| 07/01/2025 |
6.34
|
287,800 | 6.46 | 6.52 | 6.34 | 700 | 4,500 | -0.0 |
| 06/01/2025 |
6.42
|
449,600 | 6.47 | 6.58 | 6.42 | 0 | 8,200 | -0.1 |
| 03/01/2025 |
6.46
|
1,420,400 | 6.92 | 6.92 | 6.46 | 7,300 | 44,200 | -0.3 |
| 02/01/2025 |
6.92
|
425,500 | 7.08 | 7.08 | 6.92 | 8,500 | 13,300 | -0.0 |
| 31/12/2024 |
7.08
|
1,509,800 | 6.89 | 7.17 | 6.81 | 15,300 | 23,600 | -0.1 |
| 30/12/2024 |
6.89
|
651,300 | 6.78 | 6.89 | 6.72 | 28,900 | 1,100 | 0.2 |
| 27/12/2024 |
6.78
|
334,300 | 6.70 | 6.79 | 6.66 | 20,800 | 500 | 0.1 |
| 26/12/2024 |
6.71
|
917,300 | 6.70 | 6.88 | 6.65 | 22,800 | 35,500 | -0.1 |
| 25/12/2024 |
6.70
|
1,132,700 | 7.03 | 7.03 | 6.70 | 11,100 | 100 | 0.1 |
| 24/12/2024 |
6.92
|
1,421,600 | 7.12 | 7.12 | 6.76 | 25,700 | 31,100 | -0.0 |
| 23/12/2024 |
7.05
|
1,048,000 | 6.88 | 7.25 | 6.88 | 51,200 | 2,800 | 0.4 |
| 20/12/2024 |
6.93
|
1,106,600 | 7.07 | 7.08 | 6.79 | 28,400 | 5,100 | 0.2 |
| 19/12/2024 |
6.91
|
4,019,400 | 6.59 | 6.91 | 6.56 | 93,200 | 23,200 | 0.5 |
| 18/12/2024 |
6.46
|
1,311,600 | 6.11 | 6.46 | 6.06 | 2,000 | 900 | 0.0 |
| 17/12/2024 |
6.05
|
121,600 | 6.06 | 6.10 | 6.05 | 0 | 0 | 0 |
| 16/12/2024 |
6.06
|
132,700 | 6.16 | 6.19 | 6.06 | 4,300 | 5,500 | -0.0 |
| 13/12/2024 |
6.04
|
305,900 | 6.08 | 6.11 | 6.04 | 4,500 | 18,392 | -0.1 |
| 12/12/2024 |
6.11
|
237,200 | 6.13 | 6.15 | 6.10 | 11,500 | 0 | 0.1 |
| 11/12/2024 |
6.11
|
305,500 | 6.15 | 6.27 | 6.10 | 6,800 | 0 | 0.0 |
| 10/12/2024 |
6.15
|
361,800 | 6.08 | 6.24 | 6.06 | 12,000 | 0 | 0.1 |
| 09/12/2024 |
6.08
|
412,000 | 6.02 | 6.18 | 6.02 | 34,200 | 2,200 | 0.2 |
| 06/12/2024 |
5.97
|
529,200 | 5.99 | 6.02 | 5.94 | 12,100 | 0 | 0.1 |
| 05/12/2024 |
5.99
|
216,100 | 5.94 | 6.02 | 5.93 | 5,800 | 2,200 | 0.0 |
| 04/12/2024 |
5.95
|
197,100 | 5.97 | 5.98 | 5.94 | 0 | 500 | -0.0 |
| 03/12/2024 |
5.98
|
147,200 | 5.96 | 5.98 | 5.94 | 0 | 1,000 | -0.0 |
| 02/12/2024 |
5.99
|
82,700 | 6 | 6 | 5.96 | 0 | 0 | 0 |
| 29/11/2024 |
6
|
154,300 | 5.95 | 6 | 5.93 | 0 | 3,204 | -0.0 |
| 28/11/2024 |
5.99
|
152,000 | 5.94 | 5.99 | 5.94 | 0 | 2,400 | -0.0 |
| 27/11/2024 |
6
|
189,700 | 5.96 | 6 | 5.94 | 800 | 100 | 0.0 |
| 26/11/2024 |
6.01
|
362,600 | 6.02 | 6.02 | 5.93 | 14,300 | 0 | 0.1 |
| 25/11/2024 |
6.02
|
140,600 | 6.02 | 6.02 | 5.97 | 500 | 0 | 0.0 |
| 22/11/2024 |
6.03
|
395,400 | 5.95 | 6.03 | 5.92 | 6,700 | 1,000 | 0.0 |
| 21/11/2024 |
6.03
|
176,800 | 6.01 | 6.03 | 5.96 | 1,200 | 100 | 0.0 |
| 20/11/2024 |
6.01
|
219,000 | 5.93 | 6.04 | 5.92 | 9,800 | 0 | 0.1 |
| 19/11/2024 |
6.01
|
328,800 | 5.95 | 6.01 | 5.92 | 300 | 0 | 0.0 |
| 18/11/2024 |
6.04
|
445,100 | 5.92 | 6.04 | 5.92 | 3,300 | 3,400 | -0.0 |
| 15/11/2024 |
6.04
|
439,000 | 5.99 | 6.06 | 5.90 | 7,900 | 5,000 | 0.0 |
| 14/11/2024 |
6.08
|
294,100 | 6.04 | 6.08 | 6.01 | 700 | 3,600 | -0.0 |
| 13/11/2024 |
6.08
|
280,500 | 6.08 | 6.08 | 5.99 | 3,200 | 100 | 0.0 |
| 12/11/2024 |
6.11
|
394,300 | 6.06 | 6.17 | 6 | 400 | 10,100 | -0.1 |
| 11/11/2024 |
6.08
|
383,300 | 6.06 | 6.08 | 5.99 | 0 | 3,300 | -0.0 |
| 08/11/2024 |
6.06
|
222,300 | 5.99 | 6.16 | 5.99 | 0 | 0 | 0 |
| 07/11/2024 |
6.08
|
144,500 | 6.04 | 6.23 | 6.02 | 11,800 | 6,500 | 0.0 |
| 06/11/2024 |
6.04
|
142,500 | 5.94 | 6.04 | 5.94 | 0 | 0 | 0 |
| 05/11/2024 |
6.04
|
268,200 | 5.99 | 6.04 | 5.90 | 0 | 2,100 | -0.0 |
| 04/11/2024 |
6.02
|
338,500 | 6.02 | 6.03 | 5.80 | 0 | 114,800 | -0.7 |
| 01/11/2024 |
6.03
|
1,437,500 | 6.04 | 6.04 | 5.83 | 0 | 500 | -0.0 |
| 31/10/2024 |
6.04
|
311,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 30/10/2024 |
6.04
|
1,237,700 | 6.10 | 6.11 | 6.02 | 500 | 0 | 0.0 |
| 29/10/2024 |
6.10
|
337,000 | 6.12 | 6.13 | 6.05 | 3,600 | 0 | 0.0 |
| 28/10/2024 |
6.12
|
217,400 | 6.15 | 6.15 | 6.07 | 0 | 1,100 | -0.0 |
| 25/10/2024 |
6.10
|
241,000 | 6.11 | 6.11 | 6.04 | 0 | 6,700 | -0.0 |
| 24/10/2024 |
6.11
|
91,200 | 6.13 | 6.14 | 6.06 | 0 | 6,200 | -0.0 |
| 23/10/2024 |
6.13
|
151,800 | 6.21 | 6.21 | 6.08 | 300 | 9,800 | -0.1 |
| 22/10/2024 |
6.10
|
279,700 | 6.08 | 6.13 | 6.06 | 0 | 15,100 | -0.1 |
| 21/10/2024 |
6.10
|
186,600 | 6.08 | 6.13 | 6.08 | 0 | 1,800 | -0.0 |
| 18/10/2024 |
6.12
|
58,300 | 6.13 | 6.20 | 6.12 | 0 | 6,800 | -0.0 |
| 17/10/2024 |
6.13
|
476,600 | 6.13 | 6.23 | 6.08 | 0 | 7,100 | -0.0 |
| 16/10/2024 |
6.13
|
266,100 | 6.13 | 6.14 | 6.04 | 0 | 12,200 | -0.1 |
| 15/10/2024 |
6.13
|
145,800 | 6.19 | 6.21 | 6.13 | 2,500 | 2,100 | 0.0 |
| 14/10/2024 |
6.19
|
189,000 | 6.28 | 6.33 | 6.19 | 6,600 | 0 | 0.0 |
| 11/10/2024 |
6.25
|
71,000 | 6.25 | 6.27 | 6.24 | 13,800 | 0 | 0.1 |
| 10/10/2024 |
6.25
|
239,100 | 6.32 | 6.41 | 6.25 | 13,800 | 0 | 0.1 |
| 09/10/2024 |
6.32
|
237,200 | 6.28 | 6.37 | 6.25 | 2,700 | 7,900 | -0.0 |
| 08/10/2024 |
6.28
|
1,046,600 | 6.11 | 6.41 | 6.11 | 10,200 | 2,500 | 0.1 |
| 07/10/2024 |
6.11
|
118,400 | 6.15 | 6.16 | 6.11 | 0 | 3,500 | -0.0 |
| 04/10/2024 |
6.13
|
145,400 | 6.20 | 6.25 | 6.13 | 0 | 3,800 | -0.0 |
| 03/10/2024 |
6.17
|
538,500 | 6.15 | 6.26 | 6.13 | 4,100 | 2,800 | 0.0 |
| 02/10/2024 |
6.17
|
210,100 | 6.19 | 6.28 | 6.14 | 9,300 | 0 | 0.1 |
| 01/10/2024 |
6.19
|
264,300 | 6.18 | 6.21 | 6.16 | 3,500 | 0 | 0.0 |
| 30/09/2024 |
6.16
|
271,800 | 6.13 | 6.27 | 6.13 | 3,700 | 0 | 0.0 |
| 27/09/2024 |
6.16
|
453,700 | 6.07 | 6.16 | 6.07 | 500 | 300 | 0.0 |
| 26/09/2024 |
6.08
|
222,300 | 6.13 | 6.14 | 6.08 | 500 | 0 | 0.0 |
| 25/09/2024 |
6.13
|
207,500 | 6.08 | 6.15 | 6.08 | 0 | 3,000 | -0.0 |
| 24/09/2024 |
6.08
|
131,400 | 6.10 | 6.11 | 6.06 | 0 | 5,100 | -0.0 |
| 23/09/2024 |
6.09
|
295,300 | 6.12 | 6.12 | 6.04 | 100 | 8,500 | -0.1 |
| 20/09/2024 |
6.11
|
242,000 | 6.16 | 6.18 | 6.11 | 0 | 0 | 0 |
| 19/09/2024 |
6.16
|
196,800 | 6.20 | 6.20 | 6.12 | 8,500 | 0 | 0.1 |
| 18/09/2024 |
6.15
|
378,500 | 6.13 | 6.21 | 6.09 | 9,300 | 0 | 0.1 |
| 17/09/2024 |
6.13
|
200,100 | 6.05 | 6.13 | 6.05 | 0 | 100 | -0.0 |
| 16/09/2024 |
6.13
|
159,400 | 6.14 | 6.21 | 6.04 | 1,000 | 100 | 0.0 |
| 13/09/2024 |
6.14
|
300,900 | 6.13 | 6.14 | 6.08 | 0 | 0 | 0 |
| 12/09/2024 |
6.14
|
111,400 | 6.13 | 6.16 | 6.10 | 4,000 | 600 | 0.0 |
| 11/09/2024 |
6.13
|
224,000 | 6.15 | 6.22 | 6.08 | 200 | 2,100 | -0.0 |
| 10/09/2024 |
6.15
|
254,100 | 6.13 | 6.21 | 6.08 | 100 | 0 | 0.0 |
| 09/09/2024 |
6.13
|
145,700 | 6.11 | 6.14 | 6.11 | 0 | 0 | 0 |