| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
1.04 | 14.33% | 159,853,100 | 1,592,502 | 10.1 |
7.16
8.44
8.38
|
|
2 tháng
(2025-05-26) |
2.06 | 33.01% | 294,663,400 | 1,978,602 | 13.4 |
6.21
8.44
8.38
|
|
3 tháng
(2025-04-28) |
2.60 | 45.61% | 336,907,100 | 1,838,802 | 10.2 |
5.70
8.44
8.38
|
|
6 tháng
(2025-02-03) |
2.94 | 54.85% | 521,598,700 | 3,850,884 | 20.0 |
5.07
8.44
8.38
|
|
12 tháng
(2024-07-30) |
2.13 | 34.52% | 704,466,000 | 4,300,149 | 22.1 |
5.07
8.44
8.38
|
|
24 tháng
(2023-08-07) |
-0.63 | -7.05% | 1,421,568,700 | 3,771,282 | 16.7 |
5.07
9.53
8.38
|
|
36 tháng
(2022-08-10) |
-3.60 | -30.24% | 2,722,765,200 | 3,319,689 | 12.7 |
3.86
11.90
8.38
|
|
60 tháng
(2020-08-20) |
3.17 | 61.81% | 6,345,213,710 | -379,621 | -49.5 |
3.86
24.26
8.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
8.38
|
6,461,700 | 8.30 | 8.40 | 8.25 | 808,700 | 159,000 | 5.4 |
| 24/07/2025 |
8.30
|
5,978,000 | 8.36 | 8.39 | 8.15 | 190,100 | 228,800 | -0.3 |
| 23/07/2025 |
8.38
|
7,677,700 | 8.48 | 8.49 | 8.31 | 542,900 | 331,800 | 1.8 |
| 22/07/2025 |
8.40
|
9,707,500 | 8 | 8.40 | 8 | 2,034,800 | 153,600 | 15.5 |
| 21/07/2025 |
8.05
|
8,819,800 | 8.35 | 8.40 | 8.03 | 279,300 | 603,100 | -2.7 |
| 18/07/2025 |
8.40
|
15,205,000 | 8.44 | 8.61 | 8.21 | 627,400 | 12,600 | 5.1 |
| 17/07/2025 |
8.44
|
14,001,100 | 8.23 | 8.69 | 8.23 | 147,100 | 1,269,400 | -9.5 |
| 16/07/2025 |
8.20
|
12,236,400 | 7.71 | 8.20 | 7.69 | 1,619,100 | 11,600 | 12.7 |
| 15/07/2025 |
7.70
|
9,840,400 | 7.93 | 7.98 | 7.70 | 3,600 | 421,300 | -3.3 |
| 14/07/2025 |
7.88
|
10,826,800 | 7.58 | 7.88 | 7.36 | 1,316,200 | 767,300 | 4.3 |
| 11/07/2025 |
7.60
|
5,954,000 | 7.65 | 7.65 | 7.47 | 4,300 | 214,500 | 0 |
| 10/07/2025 |
7.52
|
5,469,300 | 7.48 | 7.69 | 7.45 | 403,402 | 327,300 | 0 |
| 09/07/2025 |
7.47
|
5,948,600 | 7.51 | 7.57 | 7.41 | 771,400 | 181,200 | 0 |
| 08/07/2025 |
7.48
|
4,749,000 | 7.55 | 7.58 | 7.40 | 0 | 680,400 | -5.1 |
| 07/07/2025 |
7.50
|
5,987,600 | 7.43 | 7.57 | 7.38 | 2,000 | 545,900 | -4.1 |
| 04/07/2025 |
7.43
|
5,415,700 | 7.31 | 7.48 | 7.31 | 326,900 | 3,000 | 2.4 |
| 03/07/2025 |
7.28
|
7,782,700 | 7.21 | 7.45 | 7.15 | 775,400 | 93,100 | 4.9 |
| 02/07/2025 |
7.25
|
4,000,900 | 7.15 | 7.25 | 7.08 | 816,600 | 7,400 | 5.8 |
| 01/07/2025 |
7.16
|
4,077,900 | 7.20 | 7.22 | 7.03 | 42,400 | 178,200 | -1.0 |
| 30/06/2025 |
7.18
|
2,352,000 | 7.20 | 7.25 | 7.17 | 91,500 | 159,500 | -0.5 |
| 27/06/2025 |
7.22
|
5,345,200 | 7.24 | 7.37 | 7.16 | 5,400 | 721,900 | -5.2 |
| 26/06/2025 |
7.25
|
3,026,800 | 7.25 | 7.26 | 7.10 | 0 | 525,300 | -3.8 |
| 25/06/2025 |
7.26
|
5,450,700 | 7.16 | 7.42 | 7.14 | 28,900 | 999,000 | -7.1 |
| 24/06/2025 |
7.16
|
3,698,600 | 7.20 | 7.20 | 7.12 | 29,800 | 609,900 | -4.2 |
| 23/06/2025 |
7.05
|
2,973,600 | 6.96 | 7.05 | 6.90 | 188,500 | 366,700 | -1.2 |
| 20/06/2025 |
7.12
|
2,502,100 | 7.27 | 7.27 | 7.03 | 7,000 | 433,500 | -3.0 |
| 19/06/2025 |
7.20
|
6,551,500 | 7.14 | 7.24 | 6.98 | 784,900 | 361,700 | 3.0 |
| 18/06/2025 |
7.14
|
3,749,500 | 7.34 | 7.38 | 7.13 | 24,900 | 543,500 | -3.7 |
| 17/06/2025 |
7.34
|
3,872,000 | 7.27 | 7.42 | 7.20 | 281,000 | 455,700 | -1.3 |
| 16/06/2025 |
7.25
|
4,579,300 | 7.27 | 7.34 | 7.10 | 330,900 | 304,400 | 0.2 |
| 13/06/2025 |
7.30
|
11,099,200 | 7.33 | 7.38 | 6.98 | 819,400 | 1,192,000 | -2.8 |
| 12/06/2025 |
7.50
|
5,880,000 | 7.50 | 7.70 | 7.44 | 459,200 | 363,600 | 0.7 |
| 11/06/2025 |
7.50
|
5,915,700 | 7.60 | 7.60 | 7.38 | 3,700 | 757,300 | -5.6 |
| 10/06/2025 |
7.59
|
9,800,700 | 7.39 | 7.66 | 7.39 | 780,100 | 385,500 | 2.9 |
| 09/06/2025 |
7.45
|
8,672,800 | 7.40 | 7.61 | 7.35 | 938,500 | 264,800 | 5.0 |
| 06/06/2025 |
7.40
|
7,228,700 | 7.72 | 7.72 | 7.35 | 492,500 | 358,100 | 1.0 |
| 05/06/2025 |
7.70
|
9,585,000 | 7.50 | 7.79 | 7.46 | 713,600 | 357,700 | 2.7 |
| 04/06/2025 |
7.38
|
17,406,900 | 6.90 | 7.38 | 6.88 | 1,740,300 | 100,400 | 11.8 |
| 03/06/2025 |
6.90
|
9,176,200 | 7.04 | 7.04 | 6.74 | 693,400 | 437,000 | 1.7 |
| 02/06/2025 |
6.64
|
5,899,100 | 6.25 | 6.64 | 6.25 | 440,200 | 41,100 | 2.6 |
| 30/05/2025 |
6.21
|
1,876,500 | 6.37 | 6.37 | 6.21 | 28,200 | 226,900 | -1.2 |
| 29/05/2025 |
6.32
|
2,800,000 | 6.28 | 6.40 | 6.20 | 489,600 | 59,400 | 2.7 |
| 28/05/2025 |
6.27
|
2,976,900 | 6.35 | 6.38 | 6.20 | 0 | 415,900 | -2.6 |
| 27/05/2025 |
6.32
|
5,410,600 | 6.27 | 6.37 | 6.19 | 62,300 | 752,500 | -4.4 |
| 26/05/2025 |
6.24
|
3,155,400 | 6.14 | 6.25 | 5.95 | 126,000 | 260,300 | -0.8 |
| 23/05/2025 |
6.10
|
5,043,100 | 6.02 | 6.39 | 6.01 | 0 | 305,700 | -1.9 |
| 22/05/2025 |
6.03
|
5,196,000 | 5.85 | 6.15 | 5.85 | 722,600 | 130,200 | 0 |
| 21/05/2025 |
5.94
|
2,676,400 | 6 | 6 | 5.81 | 23,800 | 525,400 | -3.0 |
| 20/05/2025 |
5.97
|
1,844,800 | 6.03 | 6.04 | 5.96 | 0 | 406,200 | -2.4 |
| 19/05/2025 |
6.02
|
3,482,500 | 5.93 | 6.09 | 5.92 | 116,600 | 236,600 | 0 |
| 16/05/2025 |
5.91
|
2,403,200 | 5.96 | 6.01 | 5.88 | 254,400 | 168,300 | 0 |
| 15/05/2025 |
5.90
|
1,733,700 | 5.95 | 6.05 | 5.86 | 107,400 | 158,800 | 0 |
| 14/05/2025 |
5.90
|
1,685,200 | 5.97 | 5.97 | 5.85 | 313,500 | 82,200 | 0 |
| 13/05/2025 |
5.90
|
2,010,900 | 5.96 | 5.97 | 5.85 | 1,000 | 133,100 | 0 |
| 12/05/2025 |
5.91
|
1,399,700 | 6 | 6.03 | 5.83 | 0 | 108,400 | 0 |
| 09/05/2025 |
5.95
|
2,473,400 | 5.92 | 6.05 | 5.92 | 296,200 | 189,600 | 0 |
| 08/05/2025 |
5.90
|
1,792,100 | 5.90 | 5.98 | 5.82 | 138,900 | 285,700 | 0 |
| 07/05/2025 |
5.96
|
2,415,100 | 5.83 | 5.99 | 5.83 | 289,700 | 47,500 | 0 |
| 06/05/2025 |
5.85
|
1,544,500 | 5.91 | 5.94 | 5.84 | 120,100 | 82,400 | 0 |
| 05/05/2025 |
5.91
|
1,698,800 | 5.90 | 5.97 | 5.76 | 25,200 | 390,400 | 0 |
| 29/04/2025 |
5.80
|
2,489,100 | 5.72 | 5.80 | 5.68 | 314,600 | 116,200 | 1.1 |
| 28/04/2025 |
5.70
|
2,355,200 | 5.67 | 5.74 | 5.65 | 504,100 | 1,200 | 2.9 |
| 25/04/2025 |
5.65
|
1,111,200 | 5.69 | 5.73 | 5.62 | 246,300 | 30,700 | 1.2 |
| 24/04/2025 |
5.68
|
1,845,400 | 5.70 | 5.80 | 5.61 | 454,100 | 6,000 | 2.6 |
| 23/04/2025 |
5.65
|
1,759,900 | 5.60 | 5.69 | 5.50 | 355,800 | 96,300 | 1.4 |
| 22/04/2025 |
5.39
|
3,992,800 | 5.65 | 5.70 | 5.32 | 187,700 | 279,400 | -0.5 |
| 21/04/2025 |
5.71
|
1,479,500 | 5.75 | 5.75 | 5.65 | 370,000 | 8,700 | 2.1 |
| 18/04/2025 |
5.71
|
2,055,300 | 5.71 | 5.81 | 5.69 | 259,000 | 77,500 | 1.0 |
| 17/04/2025 |
5.69
|
2,088,900 | 5.55 | 5.70 | 5.55 | 254,400 | 27,200 | 1.3 |
| 16/04/2025 |
5.60
|
1,592,000 | 5.60 | 5.74 | 5.50 | 162,600 | 62,700 | 0.6 |
| 15/04/2025 |
5.62
|
2,004,000 | 5.70 | 5.79 | 5.58 | 70,100 | 4,500 | 0.4 |
| 14/04/2025 |
5.79
|
2,595,700 | 5.80 | 5.88 | 5.64 | 4,700 | 656,900 | -3.7 |
| 11/04/2025 |
5.76
|
5,317,200 | 5.50 | 5.76 | 5.31 | 196,300 | 275,400 | -0.4 |
| 10/04/2025 |
5.42
|
732,400 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 09/04/2025 |
5.07
|
6,851,600 | 5.07 | 5.28 | 5.07 | 671,400 | 159,600 | 2.6 |
| 08/04/2025 |
5.45
|
1,854,100 | 5.79 | 5.79 | 5.45 | 241,000 | 22,000 | 1.2 |
| 04/04/2025 |
5.85
|
8,505,900 | 5.85 | 6.34 | 5.85 | 53,400 | 476,300 | -2.5 |
| 03/04/2025 |
6.29
|
4,761,300 | 6.38 | 6.49 | 6.29 | 0 | 316,900 | -2.0 |
| 02/04/2025 |
6.76
|
3,680,600 | 6.76 | 6.91 | 6.75 | 138,000 | 179,900 | -0.3 |
| 01/04/2025 |
6.78
|
1,239,400 | 6.75 | 6.79 | 6.67 | 3,000 | 315,500 | -2.1 |
| 31/03/2025 |
6.74
|
2,518,000 | 6.62 | 6.77 | 6.59 | 238,500 | 89,400 | 1.0 |
| 28/03/2025 |
6.69
|
2,696,500 | 6.71 | 6.73 | 6.57 | 0 | 261,100 | -1.7 |
| 27/03/2025 |
6.71
|
1,853,800 | 6.71 | 6.73 | 6.60 | 96,800 | 95,300 | 0.0 |
| 26/03/2025 |
6.71
|
3,712,300 | 6.85 | 6.88 | 6.58 | 103,000 | 376,300 | -1.9 |
| 25/03/2025 |
6.83
|
3,299,300 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 |
| 24/03/2025 |
6.90
|
3,823,800 | 6.78 | 6.90 | 6.70 | 112,100 | 401,000 | -2.0 |
| 21/03/2025 |
6.77
|
4,476,400 | 6.68 | 6.91 | 6.65 | 0 | 0 | 0 |
| 20/03/2025 |
6.65
|
4,765,300 | 6.55 | 6.67 | 6.43 | 456,100 | 321,140 | 0.9 |
| 19/03/2025 |
6.52
|
2,562,600 | 6.48 | 6.60 | 6.42 | 287,600 | 248,100 | 0.2 |
| 18/03/2025 |
6.49
|
4,618,200 | 6.70 | 6.70 | 6.49 | 112,100 | 189,500 | -0.5 |
| 17/03/2025 |
6.64
|
4,121,500 | 6.45 | 6.69 | 6.45 | 12,000 | 348,600 | -2.2 |
| 14/03/2025 |
6.45
|
4,811,500 | 6.41 | 6.57 | 6.39 | 155,500 | 630,700 | -3.1 |
| 13/03/2025 |
6.40
|
3,572,800 | 6.70 | 6.70 | 6.40 | 0 | 732,500 | -4.8 |
| 12/03/2025 |
6.70
|
10,725,000 | 6.38 | 6.76 | 6.38 | 661,300 | 202,116 | 3.0 |
| 11/03/2025 |
6.35
|
5,061,000 | 6.25 | 6.35 | 6.20 | 762,800 | 176,900 | 3.7 |
| 10/03/2025 |
6.33
|
3,403,800 | 6.40 | 6.44 | 6.25 | 152,300 | 165,700 | -0.1 |
| 07/03/2025 |
6.40
|
3,953,200 | 6.37 | 6.53 | 6.35 | 174,700 | 391,038 | -1.4 |
| 06/03/2025 |
6.37
|
2,478,500 | 6.33 | 6.38 | 6.26 | 101,700 | 176,800 | -0.5 |
| 05/03/2025 |
6.38
|
2,324,500 | 6.45 | 6.47 | 6.25 | 167,100 | 102,600 | 0.4 |
| 04/03/2025 |
6.45
|
4,491,000 | 6.37 | 6.45 | 6.10 | 651,300 | 77,800 | 3.6 |