| 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) |
-0.13 | -3.60% | 862,300 | -400 | -0.0 |
3.41
6.10
3.47
|
|
2 tháng
(2026-07-20) |
-0.60 | -14.71% | 1,670,500 | -3,700 | -0.0 |
3.41
6.10
3.47
|
|
3 tháng
(2026-06-22) |
-0.49 | -12.40% | 2,816,400 | 9,300 | 0.0 |
3.41
6.10
3.47
|
|
6 tháng
(2026-03-23) |
-0.87 | -19.92% | 9,087,600 | -4,400 | -0.0 |
3.16
6.10
3.47
|
|
12 tháng
(2025-09-23) |
-2.82 | -44.76% | 27,360,200 | -16,700 | -0.1 |
3.16
6.41
3.47
|
|
24 tháng
(2024-09-30) |
-4.40 | -55.85% | 129,308,100 | 443,900 | 1.6 |
3.16
8.57
3.47
|
|
36 tháng
(2023-10-04) |
-2.10 | -37.64% | 262,049,200 | 639,535 | 3.4 |
2.99
9.92
3.47
|
|
60 tháng
(2021-10-14) |
-6.48 | -65.07% | 461,771,600 | 480,992 | -1.2 |
2.67
13.76
3.47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
6.64
|
818,500 | 6.59 | 6.65 | 6.54 | 90,300 | 0 | 0.7 |
| 24/07/2025 |
6.59
|
448,400 | 6.56 | 6.62 | 6.53 | 29,300 | 0 | 0.2 |
| 23/07/2025 |
6.58
|
593,400 | 6.67 | 6.67 | 6.55 | 5,000 | 11,400 | -0.0 |
| 22/07/2025 |
6.64
|
297,700 | 6.57 | 6.65 | 6.55 | 39,600 | 4,700 | 0.3 |
| 21/07/2025 |
6.59
|
621,300 | 6.63 | 6.81 | 6.55 | 13,800 | 9,100 | 0.0 |
| 18/07/2025 |
6.69
|
598,100 | 6.76 | 6.76 | 6.61 | 14,300 | 100 | 0.1 |
| 17/07/2025 |
6.63
|
838,200 | 6.72 | 6.84 | 6.59 | 24,600 | 12,900 | 0.1 |
| 16/07/2025 |
6.64
|
434,700 | 6.71 | 6.71 | 6.60 | 0 | 4,800 | -0.0 |
| 15/07/2025 |
6.71
|
1,068,400 | 6.55 | 6.86 | 6.55 | 700 | 9,900 | -0.1 |
| 14/07/2025 |
6.55
|
634,700 | 6.60 | 6.62 | 6.41 | 12,000 | 4,100 | 0.1 |
| 11/07/2025 |
6.60
|
343,500 | 6.68 | 6.68 | 6.45 | 6,200 | 3,800 | 0.0 |
| 10/07/2025 |
6.60
|
599,600 | 6.46 | 6.77 | 6.46 | 9,200 | 22,700 | -0.1 |
| 09/07/2025 |
6.46
|
319,700 | 6.45 | 6.52 | 6.41 | 4,400 | 600 | 0.0 |
| 08/07/2025 |
6.41
|
363,300 | 6.38 | 6.45 | 6.35 | 0 | 4,500 | -0.0 |
| 07/07/2025 |
6.36
|
281,400 | 6.30 | 6.45 | 6.29 | 0 | 13,500 | -0.1 |
| 04/07/2025 |
6.30
|
257,100 | 6.25 | 6.31 | 6.25 | 1,800 | 0 | 0.0 |
| 03/07/2025 |
6.25
|
320,400 | 6.23 | 6.29 | 6.22 | 6,500 | 0 | 0.0 |
| 02/07/2025 |
6.22
|
129,100 | 6.16 | 6.27 | 6.15 | 6,700 | 3,200 | 0.0 |
| 01/07/2025 |
6.15
|
298,800 | 6.24 | 6.24 | 6.15 | 100 | 2,100 | -0.0 |
| 30/06/2025 |
6.23
|
84,200 | 6.25 | 6.30 | 6.23 | 2,600 | 0 | 0.0 |
| 27/06/2025 |
6.25
|
100,800 | 6.25 | 6.28 | 6.23 | 2,300 | 200 | 0.0 |
| 26/06/2025 |
6.24
|
47,400 | 6.24 | 6.25 | 6.18 | 0 | 200 | -0.0 |
| 25/06/2025 |
6.24
|
139,200 | 6.22 | 6.30 | 6.22 | 3,700 | 2,700 | 0.0 |
| 24/06/2025 |
6.22
|
176,000 | 6.16 | 6.32 | 6.16 | 1,000 | 300 | 0.0 |
| 23/06/2025 |
6.15
|
128,800 | 6.06 | 6.16 | 6.06 | 1,500 | 6,100 | -0.0 |
| 20/06/2025 |
6.21
|
275,400 | 6.22 | 6.26 | 6.18 | 1,200 | 0 | 0.0 |
| 19/06/2025 |
6.22
|
128,900 | 6.25 | 6.27 | 6.19 | 5,500 | 5,400 | 0.0 |
| 18/06/2025 |
6.25
|
155,400 | 6.24 | 6.32 | 6.18 | 8,000 | 2,500 | 0.0 |
| 17/06/2025 |
6.24
|
165,500 | 6.23 | 6.30 | 6.18 | 2,600 | 3,500 | -0.0 |
| 16/06/2025 |
6.21
|
279,300 | 6.11 | 6.29 | 6.11 | 21,200 | 22,700 | -0.0 |
| 13/06/2025 |
6.09
|
1,253,200 | 6.52 | 6.52 | 6.07 | 13,200 | 14,700 | -0.0 |
| 12/06/2025 |
6.53
|
172,700 | 6.45 | 6.55 | 6.45 | 4,500 | 0 | 0.0 |
| 11/06/2025 |
6.45
|
464,100 | 6.59 | 6.60 | 6.45 | 20,800 | 0 | 0.1 |
| 10/06/2025 |
6.57
|
174,800 | 6.63 | 6.65 | 6.50 | 8,100 | 0 | 0.1 |
| 09/06/2025 |
6.64
|
259,300 | 6.45 | 6.65 | 6.45 | 0 | 0 | -0.1 |
| 06/06/2025 |
6.49
|
690,600 | 6.77 | 6.77 | 6.49 | 11,700 | 0 | 0.1 |
| 05/06/2025 |
6.77
|
525,200 | 6.93 | 6.93 | 6.72 | 0 | 0 | -0.2 |
| 04/06/2025 |
6.90
|
1,206,000 | 6.73 | 7.08 | 6.71 | 11,300 | 0 | 0.1 |
| 03/06/2025 |
6.71
|
676,300 | 6.66 | 6.78 | 6.64 | 400 | 0 | -0.2 |
| 02/06/2025 |
6.65
|
1,242,200 | 6.24 | 6.67 | 6.23 | 28,800 | 0 | 0.2 |
| 30/05/2025 |
6.24
|
260,800 | 6.33 | 6.33 | 6.14 | 1,300 | 0 | -0.2 |
| 29/05/2025 |
6.35
|
281,800 | 6.41 | 6.41 | 6.27 | 6,800 | 0 | -0.0 |
| 28/05/2025 |
6.35
|
246,800 | 6.25 | 6.41 | 6.25 | 10,800 | 0 | 0.1 |
| 27/05/2025 |
6.34
|
335,600 | 6.35 | 6.41 | 6.23 | 17,500 | 0 | 0.1 |
| 26/05/2025 |
6.27
|
354,000 | 6.16 | 6.34 | 6 | 10,400 | 0 | 0.0 |
| 23/05/2025 |
6.02
|
115,500 | 5.98 | 6.08 | 5.98 | 3,700 | 700 | 0.0 |
| 22/05/2025 |
6.02
|
394,200 | 6.19 | 6.19 | 5.98 | 0 | 0 | -0.2 |
| 21/05/2025 |
6.15
|
253,800 | 6.27 | 6.36 | 6.09 | 1,000 | 0 | -0.1 |
| 20/05/2025 |
6.27
|
266,100 | 6.44 | 6.44 | 6.26 | 5,300 | 0 | 0.0 |
| 19/05/2025 |
6.38
|
280,200 | 6.41 | 6.55 | 6.35 | 2,100 | 0 | -0.1 |
| 16/05/2025 |
6.43
|
477,800 | 6.64 | 6.64 | 6.39 | 0 | 0 | -0.6 |
| 15/05/2025 |
6.38
|
418,400 | 5.97 | 6.38 | 5.92 | 900 | 0 | -0.0 |
| 14/05/2025 |
5.97
|
239,700 | 5.97 | 6 | 5.91 | 6,600 | 600 | 0.0 |
| 13/05/2025 |
5.95
|
154,000 | 5.99 | 5.99 | 5.87 | 700 | 200 | 0.0 |
| 12/05/2025 |
5.89
|
230,500 | 5.91 | 5.91 | 5.82 | 0 | 5,700 | -0.0 |
| 09/05/2025 |
5.91
|
372,200 | 5.92 | 6.02 | 5.90 | 1,700 | 0 | 0.0 |
| 08/05/2025 |
5.90
|
298,300 | 5.75 | 5.92 | 5.75 | 11,300 | 0 | 0.1 |
| 07/05/2025 |
5.73
|
211,300 | 5.65 | 5.76 | 5.65 | 4,700 | 200 | 0.0 |
| 06/05/2025 |
5.68
|
248,300 | 5.63 | 5.73 | 5.63 | 10,000 | 0 | 0.1 |
| 05/05/2025 |
5.63
|
185,400 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 |
| 02/05/2025 |
7.53
|
335,800 | 7.42 | 7.56 | 7.42 | 26,700 | 0 | 0.2 |
| 01/05/2025 |
8.18
|
234,100 | 8.29 | 8.30 | 8.02 | 4,700 | 27,600 | -0.2 |
| 30/04/2025 |
3.16
|
25,500 | 3.18 | 3.20 | 3.14 | 0 | 0 | 0 |
| 29/04/2025 |
5.59
|
225,100 | 5.63 | 5.64 | 5.58 | 8,900 | 0 | 0.1 |
| 28/04/2025 |
5.64
|
139,100 | 5.69 | 5.69 | 5.62 | 3,600 | 0 | 0.0 |
| 25/04/2025 |
5.70
|
65,000 | 5.70 | 5.76 | 5.65 | 1,600 | 0 | 0.0 |
| 24/04/2025 |
5.70
|
162,400 | 5.68 | 5.70 | 5.59 | 39,000 | 0 | 0.2 |
| 23/04/2025 |
5.59
|
201,400 | 5.53 | 5.65 | 5.44 | 27,300 | 3,600 | 0.1 |
| 22/04/2025 |
5.51
|
319,000 | 5.65 | 5.68 | 5.33 | 0 | 11,000 | -0.1 |
| 21/04/2025 |
5.73
|
118,500 | 5.78 | 5.82 | 5.71 | 0 | 11,300 | -0.1 |
| 18/04/2025 |
5.76
|
137,600 | 5.89 | 5.89 | 5.73 | 25,500 | 600 | 0.2 |
| 17/04/2025 |
5.68
|
109,300 | 5.71 | 5.71 | 5.59 | 300 | 6,300 | -0.0 |
| 16/04/2025 |
5.59
|
219,500 | 5.77 | 5.77 | 5.59 | 5,900 | 17,400 | -0.1 |
| 15/04/2025 |
5.75
|
331,200 | 5.71 | 5.80 | 5.67 | 22,600 | 31,600 | -0.1 |
| 14/04/2025 |
5.74
|
196,200 | 5.82 | 5.82 | 5.70 | 19,100 | 2,200 | 0.1 |
| 11/04/2025 |
5.74
|
1,108,400 | 5.73 | 5.79 | 5.53 | 19,000 | 17,300 | 0.0 |
| 10/04/2025 |
5.53
|
205,100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 09/04/2025 |
5.17
|
919,900 | 5.17 | 5.55 | 5.17 | 53,800 | 100 | 0.3 |
| 08/04/2025 |
5.55
|
550,000 | 5.64 | 5.88 | 5.55 | 16,500 | 18,800 | -0.0 |
| 07/04/2025 |
6.30
|
257,100 | 6.25 | 6.31 | 6.25 | 1,800 | 0 | 0.0 |
| 04/04/2025 |
5.96
|
1,323,700 | 5.96 | 6.35 | 5.96 | 13,100 | 9,000 | 0.0 |
| 03/04/2025 |
6.41
|
469,300 | 6.62 | 6.82 | 6.41 | 0 | 300 | -0.0 |
| 02/04/2025 |
6.88
|
165,500 | 6.86 | 7.01 | 6.86 | 11,000 | 0 | 0.1 |
| 01/04/2025 |
6.86
|
241,300 | 6.85 | 6.91 | 6.83 | 11,300 | 700 | 0.1 |
| 31/03/2025 |
6.83
|
353,000 | 6.96 | 6.96 | 6.83 | 200 | 25,200 | -0.2 |
| 28/03/2025 |
6.95
|
277,200 | 7.03 | 7.03 | 6.92 | 0 | 10,900 | -0.1 |
| 27/03/2025 |
7.03
|
257,100 | 7.14 | 7.15 | 7 | 0 | 45,800 | -0.4 |
| 26/03/2025 |
7.16
|
248,500 | 7.23 | 7.27 | 7.13 | 3,800 | 53,000 | -0.4 |
| 25/03/2025 |
7.23
|
748,300 | 7 | 7.27 | 6.96 | 34,000 | 2,800 | 0.2 |
| 24/03/2025 |
6.99
|
463,100 | 7 | 7.07 | 6.91 | 14,700 | 141,600 | -1.0 |
| 21/03/2025 |
6.95
|
122,700 | 6.99 | 7.08 | 6.94 | 5,700 | 2,000 | 0.0 |
| 20/03/2025 |
6.99
|
461,000 | 7.09 | 7.09 | 6.95 | 8,100 | 1,200 | 0.1 |
| 19/03/2025 |
7.09
|
351,100 | 7.18 | 7.18 | 6.95 | 5,100 | 87,200 | -0.6 |
| 18/03/2025 |
7.18
|
220,200 | 7.10 | 7.25 | 7.09 | 13,600 | 1,200 | 0.1 |
| 17/03/2025 |
7.10
|
571,500 | 7.32 | 7.32 | 7.05 | 400 | 0 | 0.0 |
| 14/03/2025 |
7.26
|
329,200 | 7.23 | 7.27 | 7.18 | 0 | 0 | 0 |
| 13/03/2025 |
7.27
|
425,700 | 7.35 | 7.35 | 7.23 | 1,700 | 0 | 0.0 |
| 12/03/2025 |
7.35
|
286,200 | 7.30 | 7.40 | 7.27 | 0 | 700 | -0.0 |
| 11/03/2025 |
7.30
|
376,900 | 7.19 | 7.35 | 7.19 | 0 | 400 | -0.0 |
| 10/03/2025 |
7.40
|
193,600 | 7.41 | 7.45 | 7.38 | 0 | 2,000 | -0.0 |