| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.37 | -5.78% | 44,388,300 | -1,951,740 | 0 |
5.90
6.40
6.05
|
|
2 tháng
(2026-03-02) |
-0.21 | -3.37% | 95,357,700 | -878,140 | 7.6 |
5.52
6.40
6.05
|
|
3 tháng
(2026-01-29) |
-1.02 | -14.47% | 135,933,900 | -187,040 | 12.7 |
5.52
7.15
6.05
|
|
6 tháng
(2025-10-31) |
-2.67 | -30.69% | 330,214,100 | -1,014,240 | 7.0 |
5.52
8.87
6.05
|
|
12 tháng
(2025-05-05) |
0.12 | 2.03% | 1,312,285,700 | -2,673,238 | -11.4 |
5.52
10.40
6.05
|
|
24 tháng
(2024-05-09) |
-0.77 | -11.32% | 1,768,121,400 | 61,049 | 1.5 |
5.07
10.40
6.05
|
|
36 tháng
(2023-05-15) |
-1.72 | -22.19% | 2,795,274,200 | -177,958 | -1.9 |
5.07
10.40
6.05
|
|
60 tháng
(2021-05-25) |
-2.24 | -27.07% | 6,551,220,600 | -1,297,551 | -40.8 |
3.86
24.26
6.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2023 |
6.87
|
1,733,600 | 6.85 | 6.90 | 6.71 | 23,700 | 2,500 | 0.1 |
| 27/11/2023 |
6.85
|
952,200 | 6.95 | 7.06 | 6.85 | 12,100 | 6,400 | 0.0 |
| 24/11/2023 |
6.95
|
2,741,400 | 7 | 7.06 | 6.70 | 13,400 | 40,900 | -0.2 |
| 23/11/2023 |
7
|
4,028,400 | 7.23 | 7.35 | 7 | 2,000 | 70,200 | -0.5 |
| 22/11/2023 |
7.23
|
3,173,800 | 7.12 | 7.27 | 7.08 | 0 | 3,400 | -0.0 |
| 21/11/2023 |
7.12
|
1,969,400 | 7.12 | 7.19 | 7.07 | 3,000 | 100,500 | -0.7 |
| 20/11/2023 |
7.12
|
1,941,900 | 7.10 | 7.14 | 6.95 | 24,000 | 50,500 | -0.2 |
| 17/11/2023 |
7.10
|
6,469,300 | 7.05 | 7.30 | 7.03 | 0 | 117,200 | -0.8 |
| 16/11/2023 |
7.05
|
2,011,300 | 6.92 | 7.05 | 6.89 | 0 | 0 | 0 |
| 15/11/2023 |
6.92
|
2,870,700 | 6.90 | 7.10 | 6.90 | 50,400 | 75,300 | -0.2 |
| 14/11/2023 |
6.90
|
2,137,100 | 6.90 | 7.03 | 6.88 | 0 | 73,300 | -0.5 |
| 13/11/2023 |
6.90
|
2,282,600 | 6.91 | 7.04 | 6.79 | 5,100 | 73,600 | -0.5 |
| 10/11/2023 |
6.91
|
2,958,300 | 7 | 7.17 | 6.87 | 45,600 | 30,200 | 0.1 |
| 09/11/2023 |
7
|
4,242,200 | 6.81 | 7.20 | 6.84 | 61,600 | 87,800 | -0.2 |
| 08/11/2023 |
6.81
|
3,781,800 | 6.37 | 6.81 | 6.31 | 143,100 | 28,000 | 0.8 |
| 07/11/2023 |
6.37
|
1,244,800 | 6.47 | 6.51 | 6.37 | 34,600 | 16,100 | 0.1 |
| 06/11/2023 |
6.47
|
1,887,800 | 6.39 | 6.51 | 6.37 | 42,100 | 24,400 | 0.1 |
| 03/11/2023 |
6.39
|
1,550,700 | 6.42 | 6.50 | 6.30 | 37,300 | 50,700 | -0.1 |
| 02/11/2023 |
6.42
|
2,948,500 | 6 | 6.42 | 6.08 | 59,100 | 7,700 | 0.3 |
| 01/11/2023 |
6
|
1,138,200 | 5.80 | 6 | 5.77 | 100,400 | 0 | 0.6 |
| 31/10/2023 |
5.80
|
2,338,200 | 5.87 | 6.05 | 5.70 | 130,900 | 0 | 0.8 |
| 30/10/2023 |
5.87
|
999,200 | 6.30 | 6.34 | 5.87 | 11,200 | 0 | 0.1 |
| 27/10/2023 |
6.30
|
1,797,300 | 6.23 | 6.39 | 5.97 | 35,300 | 25,900 | 0.1 |
| 26/10/2023 |
6.23
|
5,484,800 | 6.69 | 6.69 | 6.23 | 5,000 | 3,700 | 0.0 |
| 25/10/2023 |
6.69
|
2,487,500 | 6.72 | 6.85 | 6.66 | 0 | 67,600 | -0.5 |
| 24/10/2023 |
6.72
|
1,278,500 | 6.58 | 6.75 | 6.56 | 23,600 | 32,100 | -0.1 |
| 23/10/2023 |
6.58
|
1,194,900 | 6.56 | 6.70 | 6.57 | 0 | 0 | 0 |
| 20/10/2023 |
6.56
|
1,965,200 | 6.41 | 6.66 | 6.35 | 34,500 | 9,000 | 0.2 |
| 19/10/2023 |
6.41
|
1,757,200 | 6.60 | 6.70 | 6.41 | 11,100 | 5,000 | 0.0 |
| 18/10/2023 |
6.60
|
2,964,700 | 6.90 | 6.95 | 6.42 | 23,500 | 16,000 | 0.0 |
| 17/10/2023 |
6.90
|
1,445,800 | 7.07 | 7.12 | 6.90 | 20,100 | 0 | 0.1 |
| 16/10/2023 |
7.07
|
1,430,500 | 7.17 | 7.23 | 7.06 | 3,000 | 0 | 0.0 |
| 13/10/2023 |
7.17
|
2,206,400 | 7.19 | 7.24 | 7.03 | 19,900 | 0 | 0.1 |
| 12/10/2023 |
7.19
|
2,027,400 | 7.13 | 7.30 | 7.14 | 0 | 9,900 | -0.1 |
| 11/10/2023 |
7.13
|
1,504,100 | 7.11 | 7.15 | 7.03 | 0 | 28,700 | -0.2 |
| 10/10/2023 |
7.11
|
2,117,000 | 6.98 | 7.15 | 7.05 | 0 | 15,400 | -0.1 |
| 09/10/2023 |
6.98
|
1,587,300 | 6.83 | 6.99 | 6.82 | 52,200 | 69,900 | -0.1 |
| 06/10/2023 |
6.83
|
1,781,500 | 6.80 | 6.95 | 6.75 | 44,500 | 1,000 | 0.3 |
| 05/10/2023 |
6.80
|
2,041,200 | 6.99 | 7.08 | 6.80 | 6,300 | 3,900 | 0.0 |
| 04/10/2023 |
6.99
|
2,785,700 | 6.96 | 7.10 | 6.80 | 62,800 | 10,400 | 0.4 |
| 03/10/2023 |
6.96
|
3,849,600 | 7.48 | 7.48 | 6.96 | 25,100 | 14,200 | 0.1 |
| 02/10/2023 |
7.48
|
1,667,300 | 7.40 | 7.52 | 7.40 | 15,900 | 0 | 0.1 |
| 29/09/2023 |
7.40
|
1,672,700 | 7.37 | 7.51 | 7.38 | 0 | 95,400 | -0.7 |
| 28/09/2023 |
7.37
|
1,726,800 | 7.51 | 7.52 | 7.30 | 2,300 | 0 | 0.0 |
| 27/09/2023 |
7.51
|
2,676,700 | 7.40 | 7.51 | 7.25 | 14,300 | 0 | 0.1 |
| 26/09/2023 |
7.40
|
3,392,500 | 7.45 | 7.60 | 7.39 | 96,400 | 2,900 | 0.7 |
| 25/09/2023 |
7.45
|
4,114,400 | 8 | 8.07 | 7.44 | 14,000 | 7,900 | 0.0 |
| 22/09/2023 |
8
|
5,764,900 | 8.41 | 8.41 | 7.96 | 6,000 | 4,700 | 0.0 |
| 21/09/2023 |
8.41
|
2,377,900 | 8.56 | 8.66 | 8.38 | 0 | 28,300 | -0.2 |
| 20/09/2023 |
8.56
|
2,983,000 | 8.26 | 8.56 | 8.26 | 5,500 | 0 | 0.0 |
| 19/09/2023 |
8.26
|
3,053,300 | 8.24 | 8.33 | 8.15 | 3,000 | 0 | 0.0 |
| 18/09/2023 |
8.24
|
3,408,300 | 8.40 | 8.41 | 8.20 | 0 | 0 | 0 |
| 15/09/2023 |
8.40
|
3,262,900 | 8.39 | 8.52 | 8.36 | 6,400 | 60,300 | -0.5 |
| 14/09/2023 |
8.39
|
6,292,600 | 8.68 | 8.73 | 8.36 | 3,000 | 15,600 | -0.1 |
| 13/09/2023 |
8.68
|
5,582,500 | 8.82 | 8.95 | 8.59 | 13,000 | 47,400 | -0.3 |
| 12/09/2023 |
8.82
|
5,236,600 | 8.70 | 8.85 | 8.57 | 75,800 | 2,000 | 0.6 |
| 11/09/2023 |
8.70
|
8,236,100 | 9.12 | 9.25 | 8.70 | 6,000 | 88,400 | -0.8 |
| 08/09/2023 |
9.12
|
7,499,400 | 9 | 9.21 | 8.86 | 36,300 | 10,900 | 0.2 |
| 07/09/2023 |
9
|
6,460,400 | 8.94 | 9.14 | 8.94 | 1,000 | 6,000 | -0.0 |
| 06/09/2023 |
8.94
|
7,588,600 | 8.76 | 8.95 | 8.67 | 98,100 | 6,800 | 0.8 |
| 05/09/2023 |
8.76
|
5,587,000 | 8.63 | 8.93 | 8.74 | 54,300 | 15,800 | 0.3 |
| 31/08/2023 |
8.63
|
4,906,200 | 8.50 | 8.76 | 8.51 | 0 | 14,000 | -0.1 |
| 30/08/2023 |
8.50
|
4,074,500 | 8.55 | 8.62 | 8.40 | 2,000 | 0 | 0.0 |
| 29/08/2023 |
8.55
|
5,001,900 | 8.49 | 8.75 | 8.51 | 500 | 67,100 | -0.6 |
| 28/08/2023 |
8.49
|
3,831,000 | 8.39 | 8.50 | 8.31 | 31,700 | 20,000 | 0.1 |
| 25/08/2023 |
8.39
|
3,777,300 | 8.45 | 8.53 | 8.31 | 1,000 | 263,100 | -2.2 |
| 24/08/2023 |
8.45
|
5,027,800 | 8.10 | 8.47 | 8.10 | 1,000 | 84,300 | -0.7 |
| 23/08/2023 |
8.10
|
3,737,700 | 8.06 | 8.26 | 8.04 | 0 | 0 | 0 |
| 22/08/2023 |
8.06
|
6,279,000 | 8.12 | 8.28 | 7.72 | 234,000 | 26,100 | 1.7 |
| 21/08/2023 |
8.12
|
5,906,300 | 8.52 | 8.52 | 8.02 | 167,000 | 68,300 | 0.8 |
| 18/08/2023 |
8.52
|
12,586,800 | 9.16 | 9.16 | 8.52 | 47,500 | 86,500 | -0.4 |
| 17/08/2023 |
9.16
|
8,501,800 | 9.26 | 9.39 | 9.16 | 30,800 | 100,700 | -0.6 |
| 16/08/2023 |
9.26
|
7,266,300 | 9.40 | 9.40 | 9.25 | 14,300 | 54,800 | -0.4 |
| 15/08/2023 |
9.40
|
7,518,600 | 9.53 | 9.62 | 9.40 | 42,000 | 102,700 | -0.6 |
| 14/08/2023 |
9.53
|
12,775,700 | 9.30 | 9.73 | 9.40 | 45,400 | 0 | 0.4 |
| 11/08/2023 |
9.30
|
7,565,600 | 9.30 | 9.38 | 9.05 | 0 | 163,300 | -1.5 |
| 10/08/2023 |
9.30
|
17,863,600 | 9 | 9.43 | 9.02 | 220,700 | 18,800 | 1.9 |
| 09/08/2023 |
9
|
4,974,900 | 9.02 | 9.14 | 8.92 | 42,000 | 17,000 | 0.2 |
| 08/08/2023 |
9.02
|
10,805,200 | 8.93 | 9.34 | 8.96 | 0 | 131,000 | -1.2 |
| 07/08/2023 |
8.93
|
7,207,600 | 8.90 | 9.08 | 8.86 | 0 | 135,500 | -1.2 |
| 04/08/2023 |
8.90
|
9,676,600 | 8.60 | 9 | 8.68 | 154,400 | 56,000 | 0.9 |
| 03/08/2023 |
8.60
|
6,854,600 | 8.80 | 8.85 | 8.60 | 7,500 | 118,400 | -1.0 |
| 02/08/2023 |
8.80
|
5,694,500 | 8.58 | 8.82 | 8.50 | 303,200 | 53,900 | 2.2 |
| 01/08/2023 |
8.58
|
10,242,600 | 8.85 | 8.99 | 8.58 | 17,800 | 263,400 | -2.2 |
| 31/07/2023 |
8.85
|
8,908,000 | 9.05 | 9.07 | 8.81 | 18,400 | 132,900 | -1.0 |
| 28/07/2023 |
9.05
|
8,721,300 | 9 | 9.19 | 8.92 | 2,600 | 35,200 | -0.3 |
| 27/07/2023 |
9
|
15,167,100 | 8.87 | 9.18 | 8.82 | 55,900 | 90,500 | -0.3 |
| 26/07/2023 |
8.87
|
5,036,700 | 8.90 | 8.92 | 8.81 | 160,300 | 0 | 1.4 |
| 25/07/2023 |
8.90
|
9,949,600 | 8.90 | 8.97 | 8.80 | 172,200 | 7,900 | 1.5 |
| 24/07/2023 |
8.90
|
10,049,300 | 8.80 | 9.05 | 8.80 | 45,000 | 417,500 | -3.3 |
| 21/07/2023 |
8.80
|
12,439,300 | 8.41 | 8.89 | 8.44 | 87,800 | 3,000 | 0.7 |
| 20/07/2023 |
8.41
|
5,174,500 | 8.34 | 8.43 | 8.22 | 119,500 | 0 | 1.0 |
| 19/07/2023 |
8.34
|
7,493,700 | 8.51 | 8.62 | 8.31 | 115,800 | 0 | 1.0 |
| 18/07/2023 |
8.51
|
7,886,000 | 8.63 | 8.63 | 8.40 | 14,500 | 92,700 | -0.7 |
| 17/07/2023 |
8.63
|
13,962,700 | 8.21 | 8.75 | 8.29 | 326,000 | 10,000 | 2.7 |
| 14/07/2023 |
8.21
|
7,452,600 | 8.17 | 8.24 | 8.06 | 7,300 | 5,000 | 0.0 |
| 13/07/2023 |
8.17
|
9,519,200 | 7.94 | 8.26 | 7.98 | 0 | 11,900 | -0.1 |
| 12/07/2023 |
7.94
|
3,115,900 | 8 | 8.03 | 7.88 | 0 | 4,800 | -0.0 |
| 11/07/2023 |
8
|
4,637,900 | 8 | 8.07 | 7.97 | 53,500 | 2,000 | 0.4 |
| 10/07/2023 |
8
|
4,229,800 | 7.87 | 8.08 | 7.87 | 48,000 | 2,200 | 0.4 |