| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.24 | -4.03% | 1,486,700 | -31,521 | 0 |
5.68
5.96
5.73
|
|
2 tháng
(2026-05-29) |
-0.39 | -6.45% | 3,319,100 | -48,323 | 0 |
5.68
6.25
5.73
|
|
3 tháng
(2026-04-29) |
-0.67 | -10.46% | 4,674,000 | -55,339 | 0 |
5.68
6.38
5.73
|
|
6 tháng
(2026-01-29) |
-1.10 | -16.17% | 15,210,300 | -129,239 | -0.4 |
5.68
6.85
5.73
|
|
12 tháng
(2025-08-04) |
-2.03 | -26.19% | 119,941,500 | -234,139 | 0.7 |
5.68
9.91
5.73
|
|
24 tháng
(2024-08-07) |
-0.51 | -8.15% | 231,359,000 | -521,421 | -1.5 |
5.66
9.91
5.73
|
|
36 tháng
(2023-08-14) |
-2.31 | -28.79% | 407,472,200 | -1,196,171 | -6.2 |
5.66
9.91
5.73
|
|
60 tháng
(2021-08-23) |
-2.63 | -31.55% | 1,171,400,200 | -1,080,578 | -7.8 |
5.25
25.20
5.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 06/09/2024 |
6.13
|
160,400 | 6.18 | 6.20 | 6.09 | 0 | 2,300 | -0.0 |
| 05/09/2024 |
6.18
|
269,300 | 6.18 | 6.19 | 6.13 | 0 | 62,100 | -0.4 |
| 04/09/2024 |
6.18
|
322,200 | 6.12 | 6.18 | 6.09 | 0 | 11,600 | -0.1 |
| 30/08/2024 |
6.13
|
176,200 | 6.17 | 6.19 | 6.08 | 0 | 6,000 | -0.0 |
| 29/08/2024 |
6.17
|
199,500 | 6.12 | 6.17 | 6.11 | 0 | 4,300 | -0.0 |
| 28/08/2024 |
6.18
|
312,100 | 6.19 | 6.25 | 6.15 | 0 | 19,800 | -0.1 |
| 27/08/2024 |
6.23
|
221,200 | 6.11 | 6.23 | 6.11 | 0 | 6,500 | -0.0 |
| 26/08/2024 |
6.16
|
507,800 | 6.27 | 6.32 | 6.09 | 0 | 2,200 | -0.0 |
| 23/08/2024 |
6.25
|
297,800 | 6.35 | 6.35 | 6.25 | 1,200 | 600 | 0.0 |
| 22/08/2024 |
6.35
|
324,400 | 6.25 | 6.35 | 6.25 | 4,300 | 0 | 0.0 |
| 21/08/2024 |
6.27
|
328,500 | 6.35 | 6.35 | 6.27 | 3,800 | 400 | 0.0 |
| 20/08/2024 |
6.35
|
411,300 | 6.27 | 6.39 | 6.24 | 9,300 | 19,100 | -0.1 |
| 19/08/2024 |
6.27
|
157,200 | 6.34 | 6.34 | 6.26 | 0 | 5,800 | -0.0 |
| 16/08/2024 |
6.29
|
590,000 | 6.17 | 6.34 | 6.10 | 38,500 | 600 | 0.3 |
| 15/08/2024 |
6.17
|
282,900 | 6.14 | 6.17 | 5.72 | 6,000 | 8,100 | -0.0 |
| 14/08/2024 |
6.14
|
130,200 | 6.17 | 6.23 | 6.13 | 0 | 5,100 | -0.0 |
| 13/08/2024 |
6.17
|
254,600 | 6.16 | 6.22 | 6.14 | 900 | 2,000 | -0.0 |
| 12/08/2024 |
6.23
|
195,700 | 6.23 | 6.25 | 6.17 | 0 | 900 | -0.0 |
| 09/08/2024 |
6.23
|
271,800 | 6.26 | 6.26 | 6.16 | 2,700 | 2,800 | -0.0 |
| 08/08/2024 |
6.21
|
192,600 | 6.20 | 6.25 | 6.13 | 9,100 | 0 | 0.1 |
| 07/08/2024 |
6.22
|
229,100 | 6.13 | 6.27 | 6.08 | 23,700 | 4,700 | 0.1 |
| 06/08/2024 |
6.13
|
360,100 | 6.13 | 6.18 | 5.98 | 23,200 | 5,700 | 0.1 |
| 05/08/2024 |
6.14
|
784,300 | 6.24 | 6.24 | 5.94 | 0 | 2,600 | -0.0 |
| 02/08/2024 |
6.25
|
480,000 | 6.08 | 6.30 | 6.08 | 9,800 | 4,400 | 0.0 |
| 01/08/2024 |
6.17
|
871,000 | 6.58 | 6.60 | 6.17 | 29,800 | 73,700 | -0.3 |
| 31/07/2024 |
6.58
|
1,686,800 | 6.58 | 6.89 | 6.57 | 600 | 56,900 | -0.4 |
| 30/07/2024 |
6.57
|
1,783,800 | 6.37 | 6.57 | 6.33 | 10,200 | 500 | 0.1 |
| 29/07/2024 |
6.14
|
394,400 | 6.01 | 6.15 | 6.01 | 10,200 | 500 | 0.1 |
| 26/07/2024 |
6.01
|
256,300 | 5.98 | 6.01 | 5.92 | 15,800 | 3,200 | 0.1 |
| 25/07/2024 |
5.99
|
304,000 | 5.99 | 5.99 | 5.92 | 13,600 | 4,200 | 0.1 |