| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.74 | 12.13% | 8,834,500 | -10,100 | 0.0 |
5.90
6.97
6.91
|
|
2 tháng
(2026-07-20) |
1.50 | 28.09% | 14,644,800 | 13,400 | 0.1 |
5.31
6.97
6.91
|
|
3 tháng
(2026-06-22) |
1.26 | 22.58% | 16,720,200 | 9,500 | 0.1 |
5.31
6.97
6.91
|
|
6 tháng
(2026-03-23) |
1.44 | 26.67% | 27,984,600 | -33,800 | -0.2 |
5.31
6.97
6.91
|
|
12 tháng
(2025-09-23) |
0.24 | 3.64% | 71,581,000 | -479,500 | -3.0 |
5.31
7.34
6.91
|
|
24 tháng
(2024-09-30) |
0.45 | 7.04% | 215,387,700 | -1,355,500 | -10.2 |
5.31
7.50
6.91
|
|
36 tháng
(2023-10-04) |
-0.91 | -11.74% | 570,866,100 | -281,551 | -2.6 |
5.31
10.90
6.91
|
|
60 tháng
(2021-10-14) |
-26.64 | -79.57% | 2,043,231,700 | -13,270,483 | -244.7 |
5.31
36.32
6.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
6.79
|
422,000 | 6.88 | 6.98 | 6.78 | 700 | 9,600 | -0.1 |
| 24/07/2025 |
6.88
|
1,111,100 | 6.75 | 7.06 | 6.75 | 35,500 | 45,200 | -0.1 |
| 23/07/2025 |
6.69
|
526,000 | 6.70 | 6.76 | 6.65 | 43,200 | 28,000 | 0.1 |
| 22/07/2025 |
6.66
|
354,700 | 6.70 | 6.74 | 6.61 | 8,400 | 5,000 | 0.0 |
| 21/07/2025 |
6.70
|
430,400 | 6.85 | 6.85 | 6.65 | 9,700 | 0 | 0.1 |
| 18/07/2025 |
6.77
|
832,700 | 6.75 | 6.79 | 6.67 | 71,000 | 0 | 0.5 |
| 17/07/2025 |
6.71
|
915,100 | 6.67 | 6.89 | 6.62 | 32,100 | 45,200 | -0.1 |
| 16/07/2025 |
6.57
|
457,900 | 6.51 | 6.60 | 6.51 | 21,100 | 0 | 0.1 |
| 15/07/2025 |
6.57
|
869,600 | 6.48 | 6.63 | 6.47 | 30,800 | 0 | 0.2 |
| 14/07/2025 |
6.48
|
897,800 | 6.54 | 6.54 | 6.35 | 76,600 | 100 | 0.5 |
| 11/07/2025 |
6.45
|
574,800 | 6.54 | 6.66 | 6.45 | 5,200 | 0 | 0.0 |
| 10/07/2025 |
6.54
|
1,203,800 | 6.35 | 6.73 | 6.32 | 28,000 | 46,400 | -0.1 |
| 09/07/2025 |
6.30
|
435,600 | 6.32 | 6.32 | 6.27 | 7,600 | 3,600 | 0.0 |
| 08/07/2025 |
6.27
|
485,800 | 6.21 | 6.31 | 6.19 | 18,800 | 0 | 0.1 |
| 07/07/2025 |
6.21
|
402,000 | 6.23 | 6.25 | 6.19 | 2,700 | 3,000 | 0.0 |
| 04/07/2025 |
6.19
|
377,300 | 6.15 | 6.24 | 6.15 | 12,000 | 0 | 0.1 |
| 03/07/2025 |
6.12
|
380,300 | 6.18 | 6.19 | 6.11 | 57,200 | 0 | 0.4 |
| 02/07/2025 |
6.12
|
148,500 | 6.12 | 6.17 | 6.11 | 11,000 | 0 | 0.1 |
| 01/07/2025 |
6.12
|
223,800 | 6.16 | 6.19 | 6.11 | 3,500 | 0 | 0.0 |
| 30/06/2025 |
6.15
|
120,800 | 6.15 | 6.20 | 6.14 | 2,900 | 0 | 0.0 |
| 27/06/2025 |
6.12
|
109,000 | 6.13 | 6.14 | 6.09 | 0 | 0 | 0 |
| 26/06/2025 |
6.13
|
154,400 | 6.12 | 6.13 | 6.07 | 0 | 0 | 0 |
| 25/06/2025 |
6.13
|
161,100 | 6.15 | 6.17 | 6.11 | 0 | 0 | 0 |
| 24/06/2025 |
6.13
|
287,500 | 6.10 | 6.16 | 6.09 | 0 | 3,700 | 0.0 |
| 23/06/2025 |
6.04
|
350,000 | 6.14 | 6.14 | 6.04 | 0 | 0 | 0 |
| 20/06/2025 |
6.14
|
349,400 | 6.18 | 6.21 | 6.10 | 0 | 17,700 | -0.1 |
| 19/06/2025 |
6.18
|
198,100 | 6.25 | 6.25 | 6.15 | 0 | 22,300 | -0.1 |
| 18/06/2025 |
6.20
|
435,700 | 6.24 | 6.28 | 6.18 | 200 | 5,600 | 0.0 |
| 17/06/2025 |
6.24
|
223,400 | 6.34 | 6.34 | 6.20 | 1,900 | 200 | 0.0 |
| 16/06/2025 |
6.25
|
493,100 | 6.20 | 6.25 | 6.19 | 1,200 | 4,000 | 0.0 |
| 13/06/2025 |
6.22
|
417,500 | 6.26 | 6.30 | 6.20 | 0 | 24,400 | -0.2 |
| 12/06/2025 |
6.32
|
369,300 | 6.31 | 6.40 | 6.28 | 500 | 800 | 0.0 |
| 11/06/2025 |
6.31
|
171,300 | 6.31 | 6.35 | 6.29 | 0 | 10,200 | -0.1 |
| 10/06/2025 |
6.31
|
350,800 | 6.39 | 6.41 | 6.31 | 7,300 | 0 | 0.0 |
| 09/06/2025 |
6.37
|
327,000 | 6.49 | 6.49 | 6.30 | 3,700 | 0 | -0.1 |
| 06/06/2025 |
6.49
|
738,200 | 6.46 | 6.69 | 6.45 | 6,200 | 0 | -0.2 |
| 05/06/2025 |
6.40
|
589,200 | 6.30 | 6.42 | 6.30 | 38,300 | 0 | 0.2 |
| 04/06/2025 |
6.31
|
616,200 | 6.37 | 6.38 | 6.26 | 20,500 | 0 | 0.1 |
| 03/06/2025 |
6.31
|
422,400 | 6.30 | 6.36 | 6.28 | 37,000 | 0 | 0.2 |
| 02/06/2025 |
6.27
|
236,500 | 6.31 | 6.43 | 6.25 | 0 | 0 | -0.1 |
| 30/05/2025 |
6.29
|
282,000 | 6.35 | 6.44 | 6.28 | 500 | 0 | -0.2 |
| 29/05/2025 |
6.38
|
258,800 | 6.50 | 6.50 | 6.31 | 500 | 0 | -0.1 |
| 28/05/2025 |
6.36
|
347,700 | 6.45 | 6.50 | 6.32 | 1,000 | 0 | 0.0 |
| 27/05/2025 |
6.42
|
472,700 | 6.29 | 6.48 | 6.28 | 51,900 | 0 | 0.3 |
| 26/05/2025 |
6.23
|
292,800 | 6.22 | 6.29 | 6.18 | 1,700 | 0 | -0.1 |
| 23/05/2025 |
6.22
|
207,500 | 6.22 | 6.37 | 6.19 | 0 | 17,500 | -0.1 |
| 22/05/2025 |
6.22
|
401,800 | 6.30 | 6.38 | 6.16 | 0 | 0 | -0.1 |
| 21/05/2025 |
6.29
|
398,400 | 6.44 | 6.44 | 6.29 | 0 | 0 | -0.2 |
| 20/05/2025 |
6.36
|
538,900 | 6.35 | 6.40 | 6.33 | 0 | 0 | -0.1 |
| 19/05/2025 |
6.40
|
478,900 | 6.44 | 6.50 | 6.38 | 1,600 | 0 | 0.0 |
| 16/05/2025 |
6.44
|
258,900 | 6.54 | 6.54 | 6.42 | 0 | 0 | 0.0 |
| 15/05/2025 |
6.51
|
277,000 | 6.54 | 6.58 | 6.44 | 300 | 0 | -0.2 |
| 14/05/2025 |
6.52
|
521,600 | 6.41 | 6.55 | 6.40 | 33,900 | 6,600 | 0.2 |
| 13/05/2025 |
6.40
|
210,200 | 6.45 | 6.49 | 6.35 | 0 | 8,400 | -0.1 |
| 12/05/2025 |
6.40
|
169,000 | 6.35 | 6.48 | 6.35 | 0 | 6,900 | 0.0 |
| 09/05/2025 |
6.36
|
310,800 | 6.45 | 6.49 | 6.36 | 0 | 29,100 | -0.2 |
| 08/05/2025 |
6.46
|
204,800 | 6.50 | 6.50 | 6.40 | 0 | 4,200 | 0.0 |
| 07/05/2025 |
6.41
|
158,900 | 6.50 | 6.54 | 6.41 | 0 | 24,400 | -0.2 |
| 06/05/2025 |
6.50
|
196,700 | 6.51 | 6.57 | 6.42 | 2,000 | 12,500 | -0.1 |
| 05/05/2025 |
6.50
|
173,200 | 6.68 | 6.68 | 6.50 | 0 | 0 | -0.1 |
| 02/05/2025 |
7.31
|
165,800 | 7.35 | 7.38 | 7.20 | 19,600 | 11,600 | 0.1 |
| 01/05/2025 |
7.11
|
1,272,200 | 7.20 | 7.49 | 7.11 | 500 | 55,800 | -0.4 |
| 30/04/2025 |
6.70
|
997,600 | 6.50 | 6.84 | 6.40 | 20,900 | 24,000 | 0.0 |
| 29/04/2025 |
6.62
|
114,600 | 6.65 | 6.70 | 6.62 | 10,200 | 500 | 0.1 |
| 28/04/2025 |
6.70
|
103,500 | 6.72 | 6.74 | 6.70 | 10,300 | 5,000 | 0.0 |
| 25/04/2025 |
6.73
|
278,500 | 6.75 | 6.75 | 6.68 | 42,200 | 28,500 | 0.1 |
| 24/04/2025 |
6.75
|
159,800 | 6.72 | 6.77 | 6.67 | 26,800 | 20,300 | 0.0 |
| 23/04/2025 |
6.72
|
133,200 | 6.70 | 6.88 | 6.68 | 18,700 | 20,100 | 0.0 |
| 22/04/2025 |
6.68
|
631,600 | 6.70 | 6.78 | 6.51 | 16,700 | 138,100 | -0.8 |
| 21/04/2025 |
6.80
|
232,900 | 6.84 | 6.90 | 6.73 | 40,500 | 59,000 | -0.1 |
| 18/04/2025 |
6.79
|
201,600 | 6.65 | 6.84 | 6.65 | 52,200 | 0 | 0.4 |
| 17/04/2025 |
6.74
|
816,000 | 6.28 | 6.75 | 6.28 | 70,900 | 4,200 | 0.4 |
| 16/04/2025 |
6.75
|
516,300 | 6.77 | 6.85 | 6.70 | 47,800 | 3,500 | 0.3 |
| 15/04/2025 |
6.76
|
469,400 | 6.68 | 6.77 | 6.68 | 90,500 | 17,900 | 0.5 |
| 14/04/2025 |
6.70
|
373,800 | 6.75 | 6.79 | 6.62 | 20,400 | 71,200 | -0.3 |
| 11/04/2025 |
6.59
|
573,100 | 6.70 | 6.70 | 6.35 | 14,700 | 34,100 | -0.1 |
| 10/04/2025 |
6.32
|
79,400 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 09/04/2025 |
5.91
|
1,135,100 | 5.89 | 6 | 5.71 | 154,500 | 6,600 | 0.9 |
| 08/04/2025 |
5.91
|
2,142,300 | 6.26 | 6.26 | 5.90 | 24,000 | 86,200 | -0.4 |
| 07/04/2025 |
6.19
|
377,300 | 6.15 | 6.24 | 6.15 | 12,000 | 0 | 0.1 |
| 04/04/2025 |
6.30
|
903,100 | 6.04 | 6.34 | 6.04 | 15,000 | 97,800 | -0.5 |
| 03/04/2025 |
6.49
|
1,804,600 | 6.86 | 6.99 | 6.49 | 0 | 45,000 | -0.3 |
| 02/04/2025 |
6.97
|
150,900 | 6.91 | 7 | 6.91 | 11,200 | 0 | 0.1 |
| 01/04/2025 |
6.95
|
660,000 | 6.93 | 7 | 6.85 | 96,800 | 600 | 0.7 |
| 31/03/2025 |
6.89
|
322,900 | 6.91 | 6.93 | 6.84 | 0 | 11,600 | -0.1 |
| 28/03/2025 |
6.90
|
271,900 | 6.93 | 6.97 | 6.90 | 0 | 31,400 | -0.2 |
| 27/03/2025 |
6.93
|
163,500 | 6.93 | 6.95 | 6.92 | 100 | 0 | 0.0 |
| 26/03/2025 |
6.92
|
525,600 | 7 | 7.02 | 6.90 | 4,900 | 0 | 0.0 |
| 25/03/2025 |
6.96
|
599,700 | 7 | 7.04 | 6.91 | 24,900 | 5,700 | 0.1 |
| 24/03/2025 |
6.96
|
386,800 | 6.97 | 7.06 | 6.90 | 0 | 16,800 | -0.1 |
| 21/03/2025 |
6.96
|
240,700 | 6.96 | 6.99 | 6.92 | 0 | 33,500 | -0.2 |
| 20/03/2025 |
6.96
|
590,900 | 7.04 | 7.09 | 6.91 | 800 | 115,900 | -0.8 |
| 19/03/2025 |
7.01
|
870,600 | 7.05 | 7.12 | 7.01 | 5,200 | 200 | 0.0 |
| 18/03/2025 |
7.05
|
364,600 | 7.10 | 7.14 | 7.02 | 12,500 | 0 | 0.1 |
| 17/03/2025 |
7.08
|
500,500 | 7.09 | 7.15 | 7.07 | 0 | 8,400 | -0.1 |
| 14/03/2025 |
7.09
|
798,400 | 7.10 | 7.11 | 7.02 | 0 | 59,800 | -0.4 |
| 13/03/2025 |
7.10
|
1,532,700 | 7.10 | 7.20 | 7.02 | 0 | 72,100 | -0.5 |
| 12/03/2025 |
7.18
|
270,200 | 7.29 | 7.29 | 7.13 | 800 | 46,000 | -0.3 |
| 11/03/2025 |
7.25
|
890,000 | 7.14 | 7.30 | 7.07 | 47,200 | 23,700 | 0.2 |
| 10/03/2025 |
7.14
|
750,400 | 7.17 | 7.25 | 7.10 | 49,200 | 9,400 | 0.3 |