| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-23) |
0.30 | 5% | 74,381,900 | 68,000 | 0.1 |
5.70
6.60
6.30
|
|
2 tháng
(2025-05-23) |
0.90 | 16.67% | 143,729,800 | 208,500 | 0.8 |
5.40
6.60
6.30
|
|
3 tháng
(2025-04-23) |
0.50 | 8.62% | 163,904,500 | 448,200 | 2.3 |
5.40
6.60
6.30
|
|
6 tháng
(2025-01-23) |
-0.80 | -11.27% | 295,707,962 | 527,300 | 2.8 |
5
7.30
6.30
|
|
12 tháng
(2024-07-29) |
1.30 | 26% | 482,112,367 | 699,395 | 3.5 |
4.60
7.40
6.30
|
|
24 tháng
(2023-08-02) |
-0.10 | -1.56% | 755,056,801 | 925,855 | 4.5 |
4.40
7.50
6.30
|
|
36 tháng
(2022-08-08) |
-2.25 | -26.28% | 1,023,157,616 | 995,057 | 4.7 |
3.55
8.55
6.30
|
|
60 tháng
(2020-08-17) |
3.88 | 160.23% | 1,351,949,592 | 950,686 | 4.9 |
2.33
17.73
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
6.30
|
3,912,300 | 6.30 | 6.50 | 6.20 | 149,500 | 282,300 | 0 |
| 22/07/2025 |
6.30
|
6,126,800 | 6.30 | 6.50 | 6.10 | 256,200 | 292,200 | -0.3 |
| 21/07/2025 |
6.30
|
2,057,100 | 6.60 | 6.60 | 6.30 | 26,300 | 0 | 0.2 |
| 18/07/2025 |
6.60
|
4,550,300 | 6.60 | 6.60 | 6.30 | 172,000 | 212,900 | -0.3 |
| 17/07/2025 |
6.60
|
7,479,100 | 6.20 | 6.80 | 6.10 | 577,400 | 192,500 | 2.4 |
| 16/07/2025 |
6.20
|
5,032,700 | 6.30 | 6.40 | 6.10 | 1,100 | 573,400 | -3.6 |
| 15/07/2025 |
6.30
|
4,993,600 | 6.20 | 6.40 | 6.10 | 106,700 | 165,400 | -0.4 |
| 14/07/2025 |
6.20
|
3,999,000 | 6.20 | 6.20 | 5.90 | 52,300 | 52,300 | -0.0 |
| 11/07/2025 |
6.20
|
9,379,800 | 5.90 | 6.20 | 5.90 | 518,800 | 204,900 | 1.9 |
| 10/07/2025 |
6
|
4,201,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 09/07/2025 |
6
|
7,804,900 | 5.70 | 6.20 | 5.70 | 436,500 | 279,400 | 0.9 |
| 08/07/2025 |
5.70
|
1,877,400 | 5.80 | 5.80 | 5.70 | 42,500 | 0 | 0.2 |
| 07/07/2025 |
5.80
|
1,659,500 | 5.70 | 5.80 | 5.70 | 100 | 100,000 | -0.6 |
| 04/07/2025 |
5.80
|
668,800 | 5.80 | 5.80 | 5.70 | 0 | 34,800 | -0.2 |
| 03/07/2025 |
5.80
|
6,281,100 | 5.70 | 5.90 | 5.70 | 352,900 | 125,100 | 1.3 |
| 02/07/2025 |
5.80
|
1,022,500 | 5.70 | 5.80 | 5.70 | 0 | 18,600 | -0.1 |
| 01/07/2025 |
5.80
|
885,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/06/2025 |
5.80
|
1,983,700 | 5.80 | 5.90 | 5.70 | 53,000 | 46,600 | 0.0 |
| 27/06/2025 |
5.80
|
1,577,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/06/2025 |
5.90
|
489,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/06/2025 |
5.90
|
791,300 | 5.90 | 6 | 5.80 | 0 | 61,100 | -0.4 |
| 24/06/2025 |
6
|
4,888,900 | 6 | 6.10 | 5.80 | 0 | 231,800 | -1.4 |
| 23/06/2025 |
6
|
2,758,700 | 6 | 6.10 | 5.90 | 72,200 | 45,000 | 0.2 |
| 20/06/2025 |
6.10
|
5,540,500 | 5.90 | 6.10 | 5.90 | 251,200 | 356,900 | -0.7 |
| 19/06/2025 |
5.80
|
3,165,100 | 5.90 | 5.90 | 5.80 | 135,600 | 114,300 | 0.1 |
| 18/06/2025 |
5.90
|
1,814,200 | 5.90 | 6 | 5.80 | 48,400 | 0 | 0.3 |
| 17/06/2025 |
6
|
1,311,700 | 5.90 | 6.10 | 5.90 | 28,800 | 100 | 0.2 |
| 16/06/2025 |
6
|
1,777,700 | 5.90 | 6 | 5.90 | 49,500 | 0 | 0.3 |
| 13/06/2025 |
6
|
3,534,700 | 6.10 | 6.20 | 5.90 | 179,400 | 62,800 | 0.7 |
| 12/06/2025 |
6.20
|
7,492,400 | 5.90 | 6.20 | 5.80 | 424,600 | 183,800 | 1.4 |
| 11/06/2025 |
6
|
1,332,400 | 5.90 | 6 | 5.80 | 0 | 15,300 | -0.1 |
| 10/06/2025 |
6
|
1,686,500 | 5.90 | 6.10 | 5.90 | 22,500 | 21,800 | 0.0 |
| 09/06/2025 |
6
|
3,358,900 | 6.20 | 6.20 | 5.90 | 2,700 | 257,600 | -1.5 |
| 06/06/2025 |
6.20
|
4,933,300 | 6.20 | 6.30 | 6 | 98,500 | 360,400 | -1.6 |
| 05/06/2025 |
6.20
|
5,506,600 | 6.10 | 6.20 | 5.90 | 25,200 | 11,700 | 0.1 |
| 04/06/2025 |
6.10
|
6,017,800 | 5.80 | 6.10 | 5.70 | 266,400 | 59,800 | 1.2 |
| 03/06/2025 |
5.80
|
6,753,400 | 5.50 | 5.90 | 5.50 | 573,600 | 45,900 | 3.0 |
| 02/06/2025 |
5.60
|
798,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/05/2025 |
5.60
|
667,100 | 5.60 | 5.60 | 5.50 | 17,600 | 24,000 | -0.0 |
| 29/05/2025 |
5.60
|
2,139,100 | 5.60 | 5.70 | 5.50 | 0 | 900 | -0.0 |
| 28/05/2025 |
5.70
|
3,102,500 | 5.70 | 5.90 | 5.50 | 72,000 | 68,700 | 0.0 |
| 27/05/2025 |
5.80
|
6,296,600 | 5.30 | 5.80 | 5.30 | 36,400 | 377,900 | -2.0 |
| 26/05/2025 |
5.40
|
877,600 | 5.30 | 5.40 | 5.20 | 0 | 49,500 | -0.3 |
| 23/05/2025 |
5.40
|
1,241,400 | 5.40 | 5.40 | 5.20 | 0 | 80,500 | -0.4 |
| 22/05/2025 |
5.40
|
1,766,100 | 5.40 | 5.50 | 5.30 | 0 | 100,500 | -0.5 |
| 21/05/2025 |
5.50
|
889,300 | 5.50 | 5.60 | 5.40 | 0 | 22,200 | -0.1 |
| 20/05/2025 |
5.60
|
1,284,700 | 5.50 | 5.60 | 5.50 | 100 | 0 | 0.0 |
| 19/05/2025 |
5.50
|
478,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/05/2025 |
5.60
|
575,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/05/2025 |
5.60
|
513,100 | 5.60 | 5.70 | 5.50 | 0 | 12,300 | 0 |
| 14/05/2025 |
5.70
|
1,028,000 | 5.60 | 5.70 | 5.50 | 0 | 198,700 | 0 |
| 13/05/2025 |
5.70
|
1,271,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/05/2025 |
5.60
|
1,129,700 | 5.60 | 5.70 | 5.60 | 0 | 19,800 | 0 |
| 09/05/2025 |
5.60
|
842,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/05/2025 |
5.70
|
1,227,300 | 5.60 | 5.80 | 5.60 | 177,600 | 0 | 0 |
| 07/05/2025 |
5.70
|
275,700 | 5.70 | 5.70 | 5.60 | 19,800 | 0 | 0 |
| 06/05/2025 |
5.70
|
805,400 | 5.60 | 5.70 | 5.60 | 18,400 | 0 | 0 |
| 05/05/2025 |
5.70
|
507,300 | 5.60 | 5.70 | 5.60 | 0 | 18,800 | 0 |
| 29/04/2025 |
5.70
|
586,100 | 5.70 | 5.70 | 5.60 | 57,000 | 0 | 0.3 |
| 28/04/2025 |
5.70
|
343,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/04/2025 |
5.60
|
1,892,800 | 5.70 | 5.80 | 5.60 | 110,900 | 16,300 | 0.5 |
| 24/04/2025 |
5.80
|
1,132,200 | 5.70 | 5.80 | 5.60 | 48,300 | 0 | 0.3 |
| 23/04/2025 |
5.80
|
3,626,000 | 5.70 | 5.90 | 5.60 | 295,900 | 99,700 | 1.1 |
| 22/04/2025 |
5.70
|
2,960,400 | 5.90 | 5.90 | 5.40 | 149,100 | 227,800 | -0.5 |
| 21/04/2025 |
5.90
|
4,578,900 | 5.80 | 6 | 5.70 | 60,400 | 375,600 | -1.8 |
| 18/04/2025 |
6
|
3,343,000 | 5.60 | 6 | 5.50 | 127,100 | 148,700 | -0.2 |
| 17/04/2025 |
5.60
|
779,400 | 5.60 | 5.70 | 5.50 | 82,200 | 7,400 | 0.4 |
| 16/04/2025 |
5.70
|
920,500 | 5.70 | 5.80 | 5.60 | 18,000 | 21,100 | -0.0 |
| 15/04/2025 |
5.80
|
2,027,300 | 5.90 | 5.90 | 5.60 | 77,200 | 38,600 | 0.2 |
| 14/04/2025 |
5.90
|
3,492,100 | 5.80 | 5.90 | 5.60 | 145,400 | 34,900 | 0.6 |
| 11/04/2025 |
5.80
|
3,981,600 | 5.70 | 5.80 | 5.40 | 235,400 | 250,900 | -0.1 |
| 10/04/2025 |
5.50
|
1,750,800 | 5 | 5.50 | 4.50 | 98,100 | 88,400 | 0.1 |
| 09/04/2025 |
5
|
1,995,100 | 5.20 | 5.40 | 5 | 173,800 | 71,200 | 0.5 |
| 08/04/2025 |
5.50
|
3,445,000 | 6 | 6.10 | 5.50 | 139,100 | 80,400 | 0.3 |
| 04/04/2025 |
6.10
|
3,308,000 | 6.10 | 6.30 | 5.90 | 195,400 | 58,200 | 0.8 |
| 03/04/2025 |
6.40
|
4,223,900 | 6.50 | 6.50 | 6.10 | 63,200 | 157,700 | -0.6 |
| 02/04/2025 |
6.70
|
5,651,200 | 6.40 | 6.70 | 6.30 | 129,700 | 94,900 | 0.2 |
| 01/04/2025 |
6.40
|
1,082,300 | 6.40 | 6.50 | 6.30 | 62,400 | 7,000 | 0.4 |
| 31/03/2025 |
6.50
|
807,800 | 6.40 | 6.50 | 6.30 | 69,400 | 17,100 | 0.3 |
| 28/03/2025 |
6.50
|
1,213,900 | 6.50 | 6.60 | 6.40 | 15,000 | 56,100 | -0.3 |
| 27/03/2025 |
6.60
|
1,876,300 | 6.50 | 6.70 | 6.40 | 44,700 | 0 | 0.3 |
| 26/03/2025 |
6.60
|
2,870,500 | 6.50 | 6.70 | 6.40 | 99,600 | 14,000 | 0.6 |
| 25/03/2025 |
6.50
|
2,623,400 | 6.50 | 6.60 | 6.30 | 104,100 | 9,800 | 0.6 |
| 24/03/2025 |
6.60
|
1,589,300 | 6.50 | 6.70 | 6.50 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
6.60
|
2,885,300 | 6.50 | 6.80 | 6.50 | 14,000 | 0 | 0.1 |
| 20/03/2025 |
6.70
|
2,245,100 | 6.50 | 6.70 | 6.40 | 9,800 | 23,200 | -0.1 |
| 19/03/2025 |
6.50
|
1,011,600 | 6.60 | 6.70 | 6.50 | 0 | 7,800 | -0.1 |
| 18/03/2025 |
6.70
|
311,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 17/03/2025 |
6.70
|
1,197,800 | 6.70 | 6.80 | 6.60 | 0 | 42,100 | 0 |
| 14/03/2025 |
6.80
|
2,283,200 | 6.90 | 6.90 | 6.70 | 12,000 | 0 | 0.1 |
| 13/03/2025 |
6.90
|
2,809,900 | 6.80 | 7 | 6.70 | 19,000 | 0 | 0.1 |
| 12/03/2025 |
6.90
|
2,407,400 | 6.70 | 7 | 6.70 | 42,100 | 6,900 | 0.2 |
| 11/03/2025 |
6.80
|
945,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/03/2025 |
6.70
|
2,170,600 | 6.70 | 6.80 | 6.60 | 0 | 17,100 | -0.1 |
| 07/03/2025 |
6.70
|
1,850,500 | 6.70 | 6.80 | 6.60 | 6,900 | 19,400 | -0.1 |
| 06/03/2025 |
6.80
|
2,328,800 | 6.70 | 6.90 | 6.70 | 0 | 900 | -0.0 |
| 05/03/2025 |
6.80
|
3,914,300 | 6.70 | 6.90 | 6.70 | 17,100 | 23,000 | -0.0 |
| 04/03/2025 |
6.80
|
1,769,300 | 6.70 | 6.80 | 6.60 | 0 | 17,800 | -0.1 |
| 03/03/2025 |
6.80
|
586,000 | 6.80 | 6.90 | 6.70 | 7,800 | 0 | 0.1 |
| 28/02/2025 |
6.90
|
599,200 | 6.90 | 6.90 | 6.70 | 16,600 | 0 | 0.1 |
| 27/02/2025 |
6.90
|
1,921,600 | 6.80 | 6.90 | 6.70 | 27,400 | 0 | 0.2 |