| 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) |
| 24/07/2024 |
5.99
|
466,500 | 6.06 | 6.08 | 5.92 | 2,200 | 0 | 0.0 |
| 23/07/2024 |
6.10
|
864,000 | 6.06 | 6.22 | 5.95 | 71,100 | 4,800 | 0.4 |
| 22/07/2024 |
6.11
|
680,700 | 6.34 | 6.34 | 6.04 | 4,900 | 2,900 | 0.0 |
| 19/07/2024 |
6.34
|
390,500 | 6.28 | 6.39 | 6.26 | 22,700 | 900 | 0.1 |
| 18/07/2024 |
6.42
|
302,800 | 6.31 | 6.42 | 6.23 | 4,800 | 0 | 0.0 |
| 17/07/2024 |
6.42
|
1,031,100 | 6.37 | 6.45 | 5.99 | 6,900 | 64,300 | -0.4 |
| 16/07/2024 |
6.40
|
532,000 | 6.47 | 6.56 | 6.39 | 3,400 | 18,500 | -0.1 |
| 15/07/2024 |
6.46
|
1,041,900 | 6.59 | 6.59 | 6.32 | 8,400 | 170,500 | -1.1 |
| 12/07/2024 |
6.59
|
606,200 | 6.71 | 6.71 | 6.55 | 6,700 | 31,300 | -0.2 |
| 11/07/2024 |
6.64
|
322,700 | 6.69 | 6.69 | 6.60 | 10,700 | 4,200 | 0.0 |
| 10/07/2024 |
6.60
|
640,000 | 6.61 | 6.79 | 6.59 | 126,800 | 7,000 | 0.8 |
| 09/07/2024 |
6.60
|
692,600 | 6.59 | 6.64 | 6.55 | 24,100 | 25,000 | -0.0 |
| 08/07/2024 |
6.58
|
414,400 | 6.77 | 6.77 | 6.58 | 1,600 | 41,500 | -0.3 |
| 05/07/2024 |
6.60
|
440,400 | 6.58 | 6.67 | 6.53 | 14,800 | 500 | 0.1 |
| 04/07/2024 |
6.61
|
773,300 | 6.54 | 6.75 | 6.54 | 78,200 | 15,300 | 0.4 |
| 03/07/2024 |
6.53
|
455,200 | 6.59 | 6.59 | 6.51 | 44,800 | 5,000 | 0.3 |
| 02/07/2024 |
6.51
|
809,200 | 6.43 | 6.60 | 6.43 | 51,900 | 10,000 | 0.3 |
| 01/07/2024 |
6.51
|
722,000 | 6.52 | 6.53 | 6.43 | 0 | 11,600 | -0.1 |
| 28/06/2024 |
6.53
|
1,336,900 | 6.79 | 6.82 | 6.51 | 1,700 | 10,100 | -0.1 |
| 27/06/2024 |
6.79
|
345,100 | 6.79 | 6.83 | 6.73 | 0 | 2,900 | -0.0 |
| 26/06/2024 |
6.79
|
509,300 | 6.70 | 6.83 | 6.67 | 3,800 | 66,100 | -0.4 |
| 25/06/2024 |
6.71
|
704,400 | 6.66 | 6.76 | 6.66 | 8,800 | 47,700 | -0.3 |
| 24/06/2024 |
6.70
|
1,251,600 | 6.92 | 7.08 | 6.70 | 0 | 102,600 | -0.8 |
| 21/06/2024 |
6.92
|
533,300 | 7.03 | 7.03 | 6.92 | 0 | 106,900 | -0.8 |
| 20/06/2024 |
6.98
|
1,261,400 | 6.82 | 7.08 | 6.82 | 4,700 | 85,000 | -0.6 |
| 19/06/2024 |
6.80
|
1,023,100 | 6.80 | 6.88 | 6.75 | 5,800 | 15,200 | -0.1 |
| 18/06/2024 |
6.85
|
1,365,500 | 6.83 | 6.97 | 6.74 | 15,400 | 32,400 | -0.1 |
| 17/06/2024 |
6.78
|
1,296,100 | 7.03 | 7.08 | 6.78 | 0 | 44,300 | -0.3 |
| 14/06/2024 |
7.08
|
1,882,100 | 7.19 | 7.36 | 7.07 | 18,600 | 65,200 | -0.4 |
| 13/06/2024 |
7.19
|
1,307,700 | 7.54 | 7.54 | 7.18 | 0 | 137,300 | -1.1 |
| 12/06/2024 |
7.31
|
784,000 | 7.13 | 7.41 | 7.13 | 19,700 | 8,100 | 0.1 |
| 11/06/2024 |
7.17
|
1,702,400 | 7.28 | 7.36 | 7.14 | 9,300 | 15,600 | -0.0 |
| 10/06/2024 |
7.36
|
2,648,700 | 7.45 | 7.54 | 7.25 | 130,600 | 8,300 | 1.0 |
| 07/06/2024 |
7.45
|
2,304,900 | 7.75 | 7.75 | 7.31 | 38,800 | 42,000 | -0.0 |
| 06/06/2024 |
7.57
|
2,861,100 | 7.88 | 7.88 | 7.47 | 14,700 | 95,900 | -0.7 |
| 05/06/2024 |
7.45
|
4,698,800 | 7.17 | 7.45 | 7.08 | 102,500 | 18,400 | 0.6 |
| 04/06/2024 |
6.97
|
2,528,700 | 6.89 | 7.08 | 6.79 | 53,800 | 3,400 | 0.4 |
| 03/06/2024 |
6.75
|
994,300 | 6.77 | 6.92 | 6.75 | 0 | 2,200 | -0.0 |
| 31/05/2024 |
6.76
|
1,529,700 | 6.82 | 7.03 | 6.71 | 32,700 | 33,100 | 0.0 |
| 30/05/2024 |
6.75
|
1,224,200 | 6.81 | 6.83 | 6.64 | 10,900 | 15,500 | -0.0 |
| 29/05/2024 |
6.87
|
2,078,500 | 6.89 | 6.93 | 6.73 | 1,700 | 21,600 | -0.1 |
| 28/05/2024 |
6.79
|
1,851,900 | 6.59 | 6.79 | 6.53 | 50,500 | 7,300 | 0.3 |
| 27/05/2024 |
6.52
|
752,800 | 6.60 | 6.65 | 6.46 | 26,300 | 200 | 0.2 |
| 24/05/2024 |
6.51
|
1,653,600 | 6.77 | 6.92 | 6.42 | 23,200 | 40,700 | -0.1 |
| 23/05/2024 |
6.77
|
1,153,400 | 6.70 | 6.89 | 6.60 | 46,700 | 14,000 | 0.2 |
| 22/05/2024 |
6.70
|
2,149,100 | 6.98 | 6.99 | 6.60 | 46,700 | 5,000 | 0.3 |
| 21/05/2024 |
6.93
|
1,169,200 | 6.75 | 6.93 | 6.75 | 110,200 | 3,000 | 0.8 |
| 20/05/2024 |
6.79
|
2,393,300 | 7.08 | 7.19 | 6.72 | 26,300 | 16,100 | 0.1 |
| 17/05/2024 |
7.03
|
1,048,800 | 7.25 | 7.27 | 6.97 | 9,400 | 0 | 0.1 |
| 16/05/2024 |
7.17
|
2,879,400 | 6.84 | 7.22 | 6.83 | 48,500 | 0 | 0.4 |
| 15/05/2024 |
6.75
|
2,307,000 | 6.87 | 6.87 | 6.66 | 43,600 | 18,500 | 0.2 |
| 14/05/2024 |
6.88
|
2,730,800 | 7.14 | 7.14 | 6.84 | 1,000 | 41,900 | -0.3 |
| 13/05/2024 |
6.68
|
3,548,500 | 6.51 | 6.68 | 6.44 | 0 | 0 | 0 |
| 10/05/2024 |
6.25
|
2,104,900 | 5.87 | 6.25 | 5.87 | 12,800 | 11,400 | 0.0 |
| 09/05/2024 |
5.84
|
175,200 | 5.85 | 5.90 | 5.83 | 6,300 | 0 | 0.0 |
| 08/05/2024 |
5.85
|
247,600 | 5.92 | 5.92 | 5.81 | 1,700 | 1,400 | 0.0 |
| 07/05/2024 |
5.90
|
286,200 | 5.84 | 5.91 | 5.83 | 5,400 | 0 | 0.0 |
| 06/05/2024 |
5.83
|
267,000 | 5.83 | 5.85 | 5.75 | 44,300 | 0 | 0.3 |
| 03/05/2024 |
5.83
|
142,100 | 5.82 | 5.83 | 5.75 | 5,600 | 0 | 0.0 |
| 02/05/2024 |
5.82
|
314,600 | 5.82 | 5.82 | 5.66 | 8,300 | 6,200 | 0.0 |
| 26/04/2024 |
5.81
|
318,700 | 5.74 | 5.81 | 5.74 | 0 | 7,400 | -0.0 |
| 25/04/2024 |
5.75
|
327,600 | 5.80 | 5.80 | 5.70 | 0 | 500 | -0.0 |
| 24/04/2024 |
5.80
|
284,600 | 5.75 | 5.81 | 5.69 | 2,100 | 3,600 | -0.0 |
| 23/04/2024 |
5.71
|
331,000 | 5.68 | 5.76 | 5.62 | 0 | 21,100 | -0.1 |
| 22/04/2024 |
5.81
|
203,200 | 5.85 | 5.90 | 5.75 | 0 | 15,300 | -0.1 |
| 19/04/2024 |
5.85
|
456,100 | 5.68 | 5.89 | 5.66 | 3,500 | 33,500 | -0.2 |
| 17/04/2024 |
5.89
|
424,100 | 5.94 | 5.94 | 5.75 | 2,100 | 25,000 | -0.1 |
| 16/04/2024 |
5.94
|
730,600 | 5.58 | 5.94 | 5.58 | 5,600 | 57,100 | -0.3 |
| 15/04/2024 |
5.94
|
493,700 | 6.08 | 6.09 | 5.66 | 100 | 19,600 | -0.1 |
| 12/04/2024 |
6.08
|
319,200 | 6.08 | 6.14 | 6.04 | 0 | 9,600 | -0.1 |
| 11/04/2024 |
6.08
|
212,600 | 6.02 | 6.08 | 6.01 | 0 | 7,400 | -0.0 |
| 10/04/2024 |
6.08
|
246,900 | 6.08 | 6.12 | 6.07 | 0 | 7,200 | -0.0 |
| 09/04/2024 |
6.07
|
309,900 | 6.12 | 6.12 | 6.05 | 0 | 10,300 | -0.1 |
| 08/04/2024 |
6.08
|
300,400 | 6.16 | 6.16 | 6.08 | 0 | 54,400 | -0.4 |
| 05/04/2024 |
6.15
|
300,300 | 6.13 | 6.23 | 6.13 | 2,500 | 22,100 | -0.1 |
| 04/04/2024 |
6.23
|
350,900 | 6.32 | 6.34 | 6.18 | 0 | 6,200 | -0.0 |
| 03/04/2024 |
6.32
|
518,600 | 6.27 | 6.32 | 6.21 | 25,600 | 0 | 0.2 |
| 02/04/2024 |
6.26
|
499,400 | 6.24 | 6.26 | 6.18 | 30,200 | 0 | 0.2 |
| 01/04/2024 |
6.24
|
390,100 | 6.27 | 6.28 | 6.18 | 24,400 | 300 | 0.2 |
| 29/03/2024 |
6.25
|
391,500 | 6.30 | 6.35 | 6.25 | 12,200 | 0 | 0.1 |
| 28/03/2024 |
6.30
|
310,700 | 6.32 | 6.32 | 6.25 | 8,000 | 0 | 0.1 |
| 27/03/2024 |
6.29
|
456,600 | 6.31 | 6.32 | 6.25 | 22,500 | 0 | 0.2 |
| 26/03/2024 |
6.25
|
310,000 | 6.23 | 6.30 | 6.22 | 10,900 | 0 | 0.1 |
| 25/03/2024 |
6.23
|
727,900 | 6.23 | 6.28 | 6.19 | 12,200 | 0 | 0.1 |
| 22/03/2024 |
6.19
|
360,400 | 6.17 | 6.31 | 6.17 | 29,200 | 0 | 0.2 |
| 21/03/2024 |
6.17
|
470,200 | 6.10 | 6.25 | 6.10 | 43,100 | 100 | 0.3 |
| 20/03/2024 |
6.08
|
548,200 | 6.13 | 6.21 | 6.08 | 0 | 8,700 | -0.1 |
| 19/03/2024 |
6.13
|
223,900 | 6.18 | 6.22 | 6.11 | 0 | 11,400 | -0.1 |
| 18/03/2024 |
6.19
|
486,900 | 6.20 | 6.31 | 5.99 | 7,000 | 41,000 | -0.2 |
| 15/03/2024 |
6.19
|
447,000 | 6.26 | 6.26 | 6.19 | 100 | 0 | 0.0 |
| 14/03/2024 |
6.25
|
815,000 | 6.14 | 6.32 | 6.11 | 59,300 | 12,600 | 0.3 |
| 13/03/2024 |
6.12
|
334,600 | 6.04 | 6.18 | 6.04 | 17,900 | 1,600 | 0.1 |
| 12/03/2024 |
6.04
|
454,300 | 6.08 | 6.13 | 6.02 | 1,800 | 14,100 | -0.1 |
| 11/03/2024 |
6.07
|
554,200 | 6.18 | 6.27 | 6.06 | 100 | 27,100 | -0.2 |
| 08/03/2024 |
6.18
|
515,400 | 6.40 | 6.40 | 6.18 | 5,200 | 20,200 | -0.1 |
| 07/03/2024 |
6.32
|
616,000 | 6.31 | 6.50 | 6.27 | 0 | 4,000 | -0.0 |
| 06/03/2024 |
6.25
|
431,300 | 6.28 | 6.36 | 6.25 | 3,300 | 0 | 0.0 |
| 05/03/2024 |
6.27
|
384,400 | 6.25 | 6.28 | 6.24 | 10,200 | 0 | 0.1 |
| 04/03/2024 |
6.24
|
535,200 | 6.21 | 6.42 | 6.21 | 0 | 5,300 | -0.0 |
| 01/03/2024 |
6.20
|
394,400 | 6.24 | 6.27 | 6.18 | 0 | 8,500 | -0.1 |