| 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) |
-0.18 | -4.24% | 11,773,000 | -53,600 | -0.7 |
3.98
7.66
4.16
|
|
2 tháng
(2026-07-20) |
-0.77 | -15.91% | 26,975,700 | 65,500 | -0.2 |
3.98
7.66
4.16
|
|
3 tháng
(2026-06-22) |
-1.51 | -27.07% | 34,618,400 | 42,800 | -0.4 |
3.98
7.66
4.16
|
|
6 tháng
(2026-03-23) |
-1.40 | -25.55% | 68,034,800 | -579,300 | -4.9 |
3.86
7.76
4.16
|
|
12 tháng
(2025-09-23) |
-5.60 | -57.90% | 196,490,200 | -278,300 | -3.9 |
3.86
9.86
4.16
|
|
24 tháng
(2024-09-30) |
-2.51 | -38.15% | 654,974,800 | 576,600 | -14.7 |
3.86
11.19
4.16
|
|
36 tháng
(2023-10-04) |
-0.81 | -16.53% | 1,244,004,900 | 422,111 | -18.4 |
3.86
11.19
4.16
|
|
60 tháng
(2021-10-14) |
-4.70 | -53.61% | 2,014,598,000 | 595,211 | -23.2 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
6.51
|
1,780,200 | 6.54 | 6.62 | 6.51 | 52,200 | 172,400 | -0.8 |
| 24/07/2025 |
6.54
|
3,191,600 | 6.56 | 6.84 | 6.50 | 175,200 | 323,600 | -1.1 |
| 23/07/2025 |
6.44
|
2,125,400 | 6.51 | 6.57 | 6.38 | 168,000 | 146,500 | 0.1 |
| 22/07/2025 |
6.48
|
1,815,900 | 6.57 | 6.57 | 6.29 | 123,600 | 196,200 | -0.5 |
| 21/07/2025 |
6.57
|
5,338,800 | 6.53 | 6.82 | 6.48 | 515,700 | 162,400 | 2.4 |
| 18/07/2025 |
6.38
|
3,569,700 | 6.39 | 6.61 | 6.24 | 374,000 | 50,600 | 2.2 |
| 17/07/2025 |
6.33
|
3,019,900 | 6.34 | 6.66 | 6.26 | 155,400 | 270,000 | -0.8 |
| 16/07/2025 |
6.29
|
2,899,200 | 6 | 6.29 | 5.96 | 371,300 | 56,400 | 2.0 |
| 15/07/2025 |
6
|
2,028,600 | 6.08 | 6.25 | 6 | 53,600 | 128,500 | -0.5 |
| 14/07/2025 |
6.02
|
1,781,700 | 5.95 | 6.02 | 5.81 | 270,000 | 106,300 | 1.0 |
| 11/07/2025 |
5.94
|
1,549,500 | 5.98 | 6.06 | 5.92 | 56,400 | 130,300 | -0.5 |
| 10/07/2025 |
5.93
|
1,115,000 | 5.97 | 6.07 | 5.92 | 67,800 | 116,500 | -0.3 |
| 09/07/2025 |
5.97
|
2,215,000 | 6.01 | 6.09 | 5.94 | 118,300 | 124,100 | -0.0 |
| 08/07/2025 |
5.93
|
1,346,400 | 5.87 | 6.01 | 5.86 | 40,300 | 155,700 | -0.7 |
| 07/07/2025 |
5.87
|
1,089,400 | 5.81 | 5.89 | 5.79 | 109,900 | 23,700 | 0.5 |
| 04/07/2025 |
5.81
|
806,300 | 5.78 | 5.89 | 5.76 | 95,000 | 14,200 | 0.5 |
| 03/07/2025 |
5.76
|
1,705,700 | 5.59 | 5.81 | 5.59 | 156,500 | 16,300 | 0.8 |
| 02/07/2025 |
5.79
|
755,400 | 5.75 | 5.79 | 5.74 | 117,200 | 1,400 | 0.7 |
| 01/07/2025 |
5.75
|
1,225,500 | 5.86 | 5.90 | 5.71 | 14,000 | 15,500 | -0.0 |
| 30/06/2025 |
5.84
|
505,700 | 5.85 | 5.90 | 5.81 | 2,500 | 17,200 | -0.1 |
| 27/06/2025 |
5.84
|
438,900 | 5.92 | 5.92 | 5.84 | 0 | 1,700 | -0.0 |
| 26/06/2025 |
5.88
|
1,372,200 | 5.81 | 5.99 | 5.74 | 102,700 | 115,000 | -0.1 |
| 25/06/2025 |
5.76
|
478,200 | 5.74 | 5.82 | 5.74 | 9,500 | 15,500 | -0.0 |
| 24/06/2025 |
5.74
|
957,100 | 5.79 | 5.82 | 5.72 | 34,300 | 131,800 | -0.6 |
| 23/06/2025 |
5.73
|
1,168,300 | 5.79 | 5.79 | 5.70 | 0 | 187,400 | -1.1 |
| 20/06/2025 |
5.80
|
718,600 | 5.80 | 5.88 | 5.79 | 200 | 59,000 | -0.4 |
| 19/06/2025 |
5.80
|
1,074,600 | 5.85 | 5.90 | 5.79 | 72,200 | 50,400 | 0.1 |
| 18/06/2025 |
5.89
|
615,400 | 5.90 | 5.93 | 5.84 | 0 | 41,200 | -0.3 |
| 17/06/2025 |
5.89
|
825,400 | 5.90 | 5.98 | 5.84 | 54,100 | 64,500 | -0.1 |
| 16/06/2025 |
5.90
|
735,100 | 5.76 | 5.90 | 5.71 | 51,800 | 44,600 | 0.0 |
| 13/06/2025 |
5.76
|
2,371,300 | 5.90 | 5.91 | 5.71 | 109,800 | 124,700 | -0.1 |
| 12/06/2025 |
5.95
|
749,200 | 6 | 6.05 | 5.95 | 1,300 | 48,100 | -0.3 |
| 11/06/2025 |
5.99
|
898,400 | 5.91 | 6.07 | 5.90 | 12,700 | 87,100 | -0.5 |
| 10/06/2025 |
5.90
|
1,467,000 | 6.01 | 6.08 | 5.86 | 73,000 | 0 | -0.1 |
| 09/06/2025 |
6.04
|
1,180,500 | 6.14 | 6.18 | 6 | 49,900 | 0 | -0.2 |
| 06/06/2025 |
6.14
|
2,628,300 | 6.43 | 6.49 | 6.10 | 94,300 | 0 | -0.5 |
| 05/06/2025 |
6.44
|
1,422,700 | 6.57 | 6.57 | 6.38 | 139,600 | 0 | 0.1 |
| 04/06/2025 |
6.50
|
6,029,100 | 6.10 | 6.50 | 6.09 | 288,400 | 0 | 0.5 |
| 03/06/2025 |
6.09
|
879,400 | 6.23 | 6.25 | 6.08 | 20,300 | 0 | -0.5 |
| 02/06/2025 |
6.19
|
1,258,000 | 6.04 | 6.29 | 6 | 71,800 | 0 | 0.1 |
| 30/05/2025 |
6.03
|
1,263,700 | 6.03 | 6.12 | 5.90 | 62,100 | 0 | -0.0 |
| 29/05/2025 |
6
|
1,222,900 | 6.06 | 6.10 | 5.93 | 37,000 | 0 | 0.1 |
| 28/05/2025 |
6
|
3,069,000 | 6.28 | 6.43 | 5.92 | 128,300 | 0 | -0.1 |
| 27/05/2025 |
6.20
|
1,661,800 | 6.10 | 6.26 | 6.03 | 88,700 | 63,500 | 0.2 |
| 26/05/2025 |
6.10
|
1,635,600 | 5.73 | 6.12 | 5.60 | 108,900 | 0 | -0.0 |
| 23/05/2025 |
5.78
|
364,500 | 5.75 | 5.78 | 5.66 | 22,600 | 38,500 | -0.1 |
| 22/05/2025 |
5.70
|
613,500 | 5.77 | 5.81 | 5.65 | 69,100 | 0 | 0.3 |
| 21/05/2025 |
5.77
|
690,000 | 5.85 | 5.86 | 5.42 | 6,300 | 0 | -0.5 |
| 20/05/2025 |
5.82
|
331,000 | 5.82 | 5.87 | 5.79 | 12,100 | 0 | -0.0 |
| 19/05/2025 |
5.82
|
512,000 | 5.86 | 5.87 | 5.80 | 44,600 | 0 | 0.2 |
| 16/05/2025 |
5.86
|
436,000 | 5.86 | 5.87 | 5.82 | 52,200 | 0 | 0.3 |
| 15/05/2025 |
5.82
|
516,700 | 5.85 | 5.90 | 5.75 | 46,600 | 0 | 0.3 |
| 14/05/2025 |
5.80
|
431,800 | 5.84 | 5.87 | 5.79 | 12,000 | 4,400 | 0.0 |
| 13/05/2025 |
5.81
|
655,600 | 5.88 | 5.94 | 5.81 | 5,900 | 42,400 | -0.2 |
| 12/05/2025 |
5.87
|
731,400 | 5.77 | 5.89 | 5.74 | 5,600 | 7,900 | -0.0 |
| 09/05/2025 |
5.77
|
735,200 | 5.80 | 5.94 | 5.77 | 65,900 | 150,300 | -0.5 |
| 08/05/2025 |
5.78
|
615,200 | 5.78 | 5.80 | 5.72 | 35,000 | 44,600 | -0.1 |
| 07/05/2025 |
5.77
|
575,300 | 5.74 | 5.81 | 5.72 | 21,200 | 23,600 | -0.0 |
| 06/05/2025 |
5.74
|
510,000 | 5.71 | 5.77 | 5.70 | 67,300 | 13,100 | 0.3 |
| 05/05/2025 |
5.70
|
430,200 | 5.67 | 5.71 | 5.61 | 85,500 | 0 | 0.5 |
| 02/05/2025 |
6.07
|
1,892,900 | 5.93 | 6.12 | 5.93 | 140,100 | 62,300 | 0.5 |
| 01/05/2025 |
5.73
|
984,400 | 5.91 | 5.98 | 5.73 | 10,500 | 191,800 | -1.1 |
| 30/04/2025 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 29/04/2025 |
5.60
|
318,000 | 5.65 | 5.71 | 5.52 | 74,400 | 16,800 | 0.3 |
| 28/04/2025 |
5.62
|
431,700 | 5.64 | 5.65 | 5.54 | 91,700 | 21,600 | 0.4 |
| 25/04/2025 |
5.65
|
446,900 | 5.69 | 5.69 | 5.58 | 66,200 | 8,000 | 0.3 |
| 24/04/2025 |
5.67
|
463,400 | 5.54 | 5.70 | 5.54 | 95,900 | 27,900 | 0.4 |
| 23/04/2025 |
5.64
|
717,600 | 5.48 | 5.70 | 5.45 | 68,800 | 90,100 | -0.1 |
| 22/04/2025 |
5.41
|
1,518,400 | 5.62 | 5.70 | 5.25 | 180,200 | 18,200 | 0.9 |
| 21/04/2025 |
5.64
|
630,100 | 5.73 | 5.82 | 5.62 | 50,800 | 42,100 | 0.0 |
| 18/04/2025 |
5.71
|
2,339,100 | 5.45 | 5.76 | 5.40 | 148,900 | 59,600 | 0.6 |
| 17/04/2025 |
5.39
|
506,900 | 5.18 | 5.39 | 5.13 | 18,200 | 58,700 | -0.2 |
| 16/04/2025 |
5.20
|
481,900 | 5.21 | 5.30 | 5.19 | 51,800 | 4,900 | 0.3 |
| 15/04/2025 |
5.20
|
466,400 | 5.19 | 5.32 | 5.13 | 59,600 | 4,800 | 0.3 |
| 14/04/2025 |
5.21
|
830,100 | 5.24 | 5.26 | 5.15 | 58,700 | 40,500 | 0.1 |
| 11/04/2025 |
5.14
|
2,760,600 | 5.30 | 5.30 | 5.02 | 4,900 | 40,000 | -0.2 |
| 10/04/2025 |
4.95
|
82,500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 09/04/2025 |
4.63
|
2,426,600 | 4.63 | 4.81 | 4.63 | 45,600 | 16,200 | 0.1 |
| 08/04/2025 |
4.97
|
864,800 | 5.05 | 5.24 | 4.97 | 40,300 | 3,800 | 0.2 |
| 07/04/2025 |
5.81
|
806,300 | 5.78 | 5.89 | 5.76 | 95,000 | 14,200 | 0.5 |
| 04/04/2025 |
5.34
|
3,507,600 | 5.34 | 5.41 | 5.34 | 1,000 | 88,400 | -0.5 |
| 03/04/2025 |
5.74
|
2,516,700 | 5.83 | 6 | 5.74 | 16,400 | 101,900 | -0.5 |
| 02/04/2025 |
6.17
|
730,700 | 6.29 | 6.29 | 6.14 | 0 | 62,300 | -0.4 |
| 01/04/2025 |
6.17
|
1,896,700 | 6.48 | 6.48 | 6.17 | 22,000 | 24,400 | -0.0 |
| 31/03/2025 |
6.07
|
807,200 | 5.95 | 6.17 | 5.95 | 84,700 | 19,000 | 0.4 |
| 28/03/2025 |
5.95
|
978,600 | 5.94 | 6.05 | 5.92 | 64,300 | 10,000 | 0.3 |
| 27/03/2025 |
5.94
|
393,300 | 5.96 | 5.96 | 5.88 | 1,000 | 0 | 0.0 |
| 26/03/2025 |
5.94
|
420,700 | 5.98 | 6 | 5.93 | 0 | 7,000 | -0.0 |
| 25/03/2025 |
5.95
|
465,500 | 5.96 | 6.05 | 5.95 | 9,900 | 0 | 0.1 |
| 24/03/2025 |
5.95
|
666,200 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 |
| 21/03/2025 |
5.89
|
1,443,600 | 6.05 | 6.10 | 5.87 | 16,000 | 62,300 | -0.3 |
| 20/03/2025 |
6.04
|
1,301,100 | 6.14 | 6.19 | 5.98 | 10,000 | 33,900 | -0.2 |
| 19/03/2025 |
6.15
|
549,400 | 6.20 | 6.22 | 6.10 | 2,000 | 18,400 | -0.1 |
| 18/03/2025 |
6.20
|
1,397,300 | 6.24 | 6.47 | 6.20 | 5,900 | 19,600 | -0.1 |
| 17/03/2025 |
6.19
|
779,800 | 6.14 | 6.21 | 6.09 | 90,800 | 16,700 | 0.5 |
| 14/03/2025 |
6.08
|
664,200 | 6.05 | 6.18 | 6.02 | 18,400 | 17,000 | 0.0 |
| 13/03/2025 |
6.05
|
912,700 | 6.12 | 6.15 | 6 | 0 | 43,900 | -0.3 |
| 12/03/2025 |
6.12
|
551,500 | 6.24 | 6.24 | 6.08 | 0 | 1,700 | -0.0 |
| 11/03/2025 |
6.17
|
617,100 | 6 | 6.19 | 6 | 0 | 30,200 | -0.2 |
| 10/03/2025 |
6.14
|
1,018,900 | 6.10 | 6.23 | 6.04 | 78,700 | 76,100 | 0.0 |