| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.30 | -4.69% | 5,273,000 | -500 | 0 |
5.80
6.40
5.80
|
|
2 tháng
(2026-07-13) |
-0.70 | -10.29% | 11,858,700 | -100 | 0 |
5.80
6.80
5.80
|
|
3 tháng
(2026-06-11) |
-0.90 | -12.86% | 26,451,500 | -38,500 | 0 |
5.80
7.10
5.80
|
|
6 tháng
(2026-03-13) |
-0.30 | -4.69% | 67,554,200 | -55,229 | 0.5 |
5.80
9
5.80
|
|
12 tháng
(2025-09-15) |
0.20 | 3.39% | 113,107,600 | -168,329 | -0.2 |
5.40
9
5.80
|
|
24 tháng
(2024-09-19) |
-0.60 | -8.96% | 318,638,864 | -84,429 | -0.1 |
5.30
9.20
5.80
|
|
36 tháng
(2023-09-25) |
1.30 | 27.08% | 499,542,514 | -124,447 | -0.6 |
3
9.20
5.80
|
|
60 tháng
(2021-10-05) |
-23.85 | -79.63% | 766,817,367 | -109,005 | -0.4 |
2.80
30.92
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2025 |
6.80
|
1,818,100 | 6.70 | 7.20 | 6.60 | 85,900 | 136,600 | -0.4 |
| 11/08/2025 |
6.60
|
1,123,700 | 6.50 | 6.70 | 6.40 | 167,400 | 0 | 1.1 |
| 08/08/2025 |
6.50
|
1,145,600 | 6.50 | 6.60 | 6.40 | 53,500 | 45,600 | 0.1 |
| 07/08/2025 |
6.50
|
804,500 | 6.50 | 6.70 | 6.50 | 148,900 | 25,000 | 0.8 |
| 06/08/2025 |
6.50
|
869,500 | 6.60 | 6.60 | 6.50 | 8,900 | 37,100 | -0.2 |
| 05/08/2025 |
6.50
|
1,505,100 | 6.60 | 6.70 | 6.40 | 56,400 | 71,100 | -0.1 |
| 04/08/2025 |
6.60
|
923,300 | 6.60 | 6.80 | 6.50 | 59,800 | 32,500 | 0.2 |
| 01/08/2025 |
6.60
|
654,100 | 6.50 | 6.70 | 6.50 | 12,700 | 22,600 | -0.1 |
| 31/07/2025 |
6.50
|
906,300 | 6.50 | 6.80 | 6.50 | 2,500 | 74,900 | -0.5 |
| 30/07/2025 |
6.60
|
1,005,700 | 6.50 | 6.70 | 6.40 | 51,700 | 94,400 | -0.3 |
| 29/07/2025 |
6.50
|
1,887,400 | 7 | 7.10 | 6.50 | 95,300 | 115,200 | -0.2 |
| 28/07/2025 |
7
|
1,638,500 | 6.70 | 7 | 6.60 | 257,800 | 0 | 1.8 |
| 25/07/2025 |
6.70
|
703,100 | 6.60 | 6.80 | 6.60 | 71,500 | 4,300 | 0.4 |
| 24/07/2025 |
6.60
|
1,524,500 | 6.70 | 6.80 | 6.50 | 16,000 | 21,700 | 0.0 |
| 23/07/2025 |
6.70
|
1,002,000 | 6.60 | 6.90 | 6.60 | 99,300 | 6,800 | 0.6 |
| 22/07/2025 |
6.70
|
1,194,400 | 6.80 | 6.80 | 6.60 | 6,500 | 10,500 | 0.0 |
| 21/07/2025 |
6.70
|
920,300 | 7.10 | 7.10 | 6.70 | 2,600 | 2,000 | 0.0 |
| 18/07/2025 |
7
|
1,100,900 | 7.30 | 7.40 | 6.90 | 0 | 117,400 | -0.8 |
| 17/07/2025 |
7.20
|
1,589,200 | 6.80 | 7.30 | 6.80 | 52,400 | 69,600 | -0.1 |
| 16/07/2025 |
6.80
|
793,000 | 6.80 | 6.90 | 6.70 | 5,900 | 35,200 | -0.2 |
| 15/07/2025 |
6.80
|
892,000 | 6.90 | 7 | 6.80 | 0 | 85,800 | -0.6 |
| 14/07/2025 |
6.90
|
1,005,000 | 6.80 | 6.90 | 6.60 | 56,500 | 147,000 | -0.6 |
| 11/07/2025 |
6.80
|
1,265,900 | 6.60 | 7 | 6.60 | 106,900 | 44,700 | 0.4 |
| 10/07/2025 |
6.60
|
1,013,500 | 6.50 | 6.70 | 6.50 | 126,400 | 1,300 | 0.8 |
| 09/07/2025 |
6.50
|
769,300 | 6.60 | 6.70 | 6.40 | 0 | 51,100 | -0.3 |
| 08/07/2025 |
6.60
|
594,600 | 6.50 | 6.60 | 6.40 | 31,700 | 8,000 | 0.2 |
| 07/07/2025 |
6.40
|
633,300 | 6.50 | 6.60 | 6.40 | 26,900 | 0 | 0.2 |
| 04/07/2025 |
6.50
|
605,900 | 6.60 | 6.70 | 6.40 | 5,100 | 36,400 | -0.2 |
| 03/07/2025 |
6.50
|
732,400 | 6.40 | 6.70 | 6.30 | 188,300 | 0 | 1.2 |
| 02/07/2025 |
6.40
|
445,700 | 6.50 | 6.50 | 6.30 | 16,500 | 900 | 0.1 |
| 01/07/2025 |
6.50
|
361,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 30/06/2025 |
6.60
|
230,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 27/06/2025 |
6.50
|
517,300 | 6.40 | 6.60 | 6.40 | 500 | 14,800 | -0.1 |
| 26/06/2025 |
6.40
|
524,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/06/2025 |
6.60
|
561,700 | 6.70 | 6.70 | 6.50 | 9,900 | 5,800 | 0.0 |
| 24/06/2025 |
6.70
|
719,900 | 6.70 | 6.80 | 6.60 | 0 | 12,000 | -0.1 |
| 23/06/2025 |
6.70
|
512,800 | 6.60 | 6.70 | 6.40 | 5,300 | 5,800 | 0.0 |
| 20/06/2025 |
6.70
|
722,200 | 6.90 | 6.90 | 6.60 | 0 | 67,200 | -0.4 |
| 19/06/2025 |
6.80
|
519,800 | 7 | 7 | 6.70 | 0 | 16,300 | -0.1 |
| 18/06/2025 |
7
|
2,540,600 | 7.10 | 7.10 | 6.50 | 17,400 | 119,400 | -0.7 |
| 17/06/2025 |
7.10
|
1,088,400 | 6.80 | 7.10 | 6.70 | 34,000 | 37,500 | 0.0 |
| 16/06/2025 |
6.90
|
745,400 | 6.80 | 6.90 | 6.60 | 17,300 | 52,200 | -0.2 |
| 13/06/2025 |
6.90
|
653,500 | 6.80 | 7 | 6.30 | 0 | 68,900 | -0.5 |
| 12/06/2025 |
7
|
725,200 | 7 | 7.10 | 6.90 | 55,000 | 6,800 | 0.3 |
| 11/06/2025 |
7
|
281,900 | 7 | 7 | 6.80 | 0 | 13,000 | -0.1 |
| 10/06/2025 |
7
|
502,500 | 6.90 | 7.10 | 6.90 | 37,400 | 10,400 | 0.2 |
| 09/06/2025 |
6.90
|
456,600 | 6.80 | 7.20 | 6.80 | 4,600 | 34,500 | -0.2 |
| 06/06/2025 |
6.90
|
2,057,900 | 7.30 | 7.40 | 6.80 | 240,400 | 24,900 | 1.5 |
| 05/06/2025 |
7.30
|
822,600 | 7.40 | 7.50 | 7.30 | 47,600 | 23,600 | 0.2 |
| 04/06/2025 |
7.50
|
571,300 | 7.50 | 7.60 | 7.40 | 0 | 81,000 | -0.6 |
| 03/06/2025 |
7.50
|
1,015,800 | 7.60 | 7.70 | 7.40 | 0 | 39,400 | -0.3 |
| 02/06/2025 |
7.50
|
747,500 | 7.70 | 7.90 | 7.50 | 0 | 43,800 | -0.3 |
| 30/05/2025 |
7.60
|
1,269,400 | 7.40 | 8 | 7.20 | 107,600 | 100 | 0.8 |
| 29/05/2025 |
7.40
|
635,300 | 7.30 | 7.70 | 7.30 | 2,300 | 0 | 0.0 |
| 28/05/2025 |
7.40
|
1,572,900 | 7.20 | 7.80 | 7.20 | 82,200 | 0 | 0.6 |
| 27/05/2025 |
7.90
|
5,017,200 | 8.70 | 8.70 | 7.90 | 29,800 | 0 | 0.2 |
| 26/05/2025 |
8.70
|
2,448,900 | 8.90 | 9 | 8.30 | 22,700 | 0 | 0.2 |
| 23/05/2025 |
8.90
|
992,300 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
| 22/05/2025 |
9
|
1,838,100 | 8.50 | 9.10 | 8.50 | 0 | 200 | 0.0 |
| 21/05/2025 |
8.70
|
1,885,300 | 8.50 | 8.80 | 8 | 0 | 400 | 0.0 |
| 20/05/2025 |
8.70
|
789,100 | 8.50 | 8.90 | 8.50 | 300 | 13,700 | -0.1 |
| 19/05/2025 |
8.80
|
882,300 | 8.80 | 9.20 | 8.50 | 0 | 1,500 | 0.0 |
| 16/05/2025 |
9
|
1,059,000 | 8.90 | 9.40 | 8.80 | 0 | 60,800 | -0.6 |
| 15/05/2025 |
9.20
|
3,534,100 | 8.60 | 9.50 | 8.40 | 14,500 | 260,800 | -2.2 |
| 14/05/2025 |
8.70
|
1,810,900 | 8.50 | 8.70 | 8.30 | 0 | 50,100 | -0.4 |
| 13/05/2025 |
8.50
|
1,426,400 | 8.40 | 8.60 | 8.10 | 29,200 | 63,000 | -0.3 |
| 12/05/2025 |
8.40
|
1,531,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 09/05/2025 |
8.50
|
1,199,600 | 8.70 | 8.80 | 8.10 | 0 | 0 | 0 |
| 08/05/2025 |
8.70
|
2,776,200 | 8 | 8.60 | 8 | 362,500 | 0 | 3.0 |
| 07/05/2025 |
8.20
|
1,817,800 | 8 | 8.30 | 7.90 | 12,800 | 0 | 0.1 |
| 06/05/2025 |
8.20
|
1,613,200 | 8.20 | 8.70 | 7.90 | 157,800 | 3,900 | 1.2 |
| 05/05/2025 |
8.20
|
688,200 | 8.40 | 0 | 8 | 0 | 0 | 0 |
| 29/04/2025 |
8.40
|
4,291,124 | 8.40 | 8.80 | 7.50 | 3,000 | 38,700 | -0.3 |
| 28/04/2025 |
8.30
|
931,544 | 7.90 | 8.50 | 7.90 | 3,900 | 0 | 0.0 |
| 25/04/2025 |
7.90
|
2,455,233 | 7.20 | 7.90 | 7.20 | 3,600 | 0 | 0.0 |
| 24/04/2025 |
7.20
|
484,833 | 7.40 | 7.50 | 7.10 | 800 | 0 | 0.0 |
| 23/04/2025 |
7.40
|
2,258,319 | 6.90 | 7.50 | 6.80 | 5,800 | 10,200 | 0.0 |
| 22/04/2025 |
6.90
|
1,752,254 | 7.30 | 7.30 | 6.60 | 19,000 | 4,100 | 0.1 |
| 21/04/2025 |
7.30
|
1,233,491 | 6.80 | 7.40 | 6.80 | 13,100 | 11,300 | 0.0 |
| 18/04/2025 |
6.80
|
910,676 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
| 17/04/2025 |
6.40
|
871,753 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 16/04/2025 |
6
|
652,025 | 6 | 6.20 | 5.90 | 100 | 0 | 0.0 |
| 15/04/2025 |
6
|
1,596,569 | 5.50 | 6 | 5.40 | 25,600 | 92,100 | -0.4 |
| 14/04/2025 |
5.50
|
1,284,190 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 11/04/2025 |
5.90
|
1,344,788 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 10/04/2025 |
5.90
|
2,740,434 | 5.70 | 5.90 | 5.40 | 92,100 | 0 | 0.5 |
| 09/04/2025 |
5.40
|
810,358 | 5.40 | 5.80 | 5.40 | 100 | 0 | 0.0 |
| 08/04/2025 |
5.90
|
229,695 | 6.40 | 6.50 | 5.90 | 100 | 0 | 0.0 |
| 04/04/2025 |
6.50
|
500,713 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
| 03/04/2025 |
6.70
|
904,486 | 6.90 | 7.10 | 6.40 | 0 | 26,100 | -0.2 |
| 02/04/2025 |
7.10
|
601,148 | 6.90 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/04/2025 |
6.90
|
322,618 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 31/03/2025 |
6.90
|
648,418 | 6.70 | 7 | 6.70 | 26,100 | 0 | 0.2 |
| 28/03/2025 |
6.70
|
405,913 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/03/2025 |
6.50
|
112,247 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/03/2025 |
6.50
|
310,411 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/03/2025 |
6.60
|
438,352 | 6.70 | 6.70 | 6.50 | 100 | 0 | 0.0 |
| 24/03/2025 |
6.70
|
305,707 | 6.70 | 6.70 | 6.50 | 0 | 30,900 | -0.2 |
| 21/03/2025 |
6.70
|
412,930 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/03/2025 |
6.90
|
738,385 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |