| 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) |
-0.30 | -5.66% | 4,955,400 | 0 | 0.0 |
4.70
5.80
5.40
|
|
2 tháng
(2026-07-20) |
-1.20 | -19.35% | 13,487,900 | 1,085,200 | 6.6 |
4.70
6.20
5.40
|
|
3 tháng
(2026-06-22) |
0.20 | 4.17% | 19,819,000 | 1,123,300 | 6.8 |
4.70
6.40
5.40
|
|
6 tháng
(2026-03-23) |
0.10 | 2.04% | 28,370,800 | 1,109,100 | 6.7 |
4.50
6.40
5.40
|
|
12 tháng
(2025-09-23) |
-2.20 | -30.56% | 50,370,600 | 980,600 | 5.8 |
4.50
7.40
5.40
|
|
24 tháng
(2024-09-30) |
-1.60 | -24.24% | 131,795,263 | 492,000 | 3.5 |
4.50
9
5.40
|
|
36 tháng
(2023-10-04) |
-3.70 | -42.53% | 202,684,313 | 960,745 | 7.0 |
4.50
14.20
5.40
|
|
60 tháng
(2021-10-14) |
-16.25 | -76.47% | 321,637,530 | 861,060 | 6.6 |
2.94
27.06
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.40
|
1,178,400 | 7.50 | 7.60 | 7.30 | 19,100 | 100 | 0.1 |
| 24/07/2025 |
7.40
|
795,700 | 7.40 | 7.60 | 7.20 | 0 | 19,100 | -0.1 |
| 23/07/2025 |
7.40
|
1,251,100 | 7.20 | 7.50 | 7 | 5,100 | 0 | 0.0 |
| 22/07/2025 |
7.10
|
710,700 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 21/07/2025 |
7.10
|
1,216,100 | 7 | 7.40 | 6.90 | 19,100 | 16,400 | 0.0 |
| 18/07/2025 |
6.90
|
1,658,700 | 6.60 | 7.10 | 6.40 | 100 | 0 | 0.0 |
| 17/07/2025 |
6.50
|
1,036,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 16/07/2025 |
6.80
|
418,000 | 6.70 | 6.90 | 6.60 | 16,400 | 17,900 | 0.0 |
| 15/07/2025 |
6.70
|
1,635,000 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 14/07/2025 |
6.40
|
314,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/07/2025 |
6.40
|
398,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 10/07/2025 |
6.40
|
476,600 | 6.50 | 6.50 | 6.20 | 2,600 | 2,600 | 0.0 |
| 09/07/2025 |
6.40
|
627,000 | 6.40 | 6.60 | 6.30 | 8,800 | 1,500 | 0.0 |
| 08/07/2025 |
6.30
|
350,000 | 6.30 | 6.40 | 6.20 | 1,700 | 9,000 | 0.0 |
| 07/07/2025 |
6.20
|
422,100 | 6.20 | 6.30 | 6.20 | 300 | 0 | 0.0 |
| 04/07/2025 |
6.10
|
123,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 03/07/2025 |
6.10
|
372,700 | 6 | 6.20 | 6 | 0 | 600 | 0.0 |
| 02/07/2025 |
6
|
219,100 | 5.90 | 6.10 | 5.80 | 2,400 | 1,300 | 0.0 |
| 01/07/2025 |
5.90
|
89,500 | 5.90 | 6 | 5.90 | 0 | 900 | 0.0 |
| 30/06/2025 |
5.90
|
179,900 | 5.80 | 6 | 5.80 | 4,000 | 0 | 0.0 |
| 27/06/2025 |
5.80
|
66,000 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/06/2025 |
5.80
|
116,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/06/2025 |
5.80
|
107,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/06/2025 |
5.80
|
227,600 | 5.80 | 5.90 | 5.70 | 700 | 0 | 0.0 |
| 23/06/2025 |
5.70
|
55,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/06/2025 |
5.70
|
135,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/06/2025 |
5.70
|
36,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/06/2025 |
5.80
|
124,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/06/2025 |
5.70
|
275,000 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 16/06/2025 |
5.90
|
88,100 | 5.80 | 5.90 | 5.70 | 1,700 | 0 | 0.0 |
| 13/06/2025 |
5.80
|
259,300 | 5.90 | 5.90 | 5.60 | 700 | 800 | 0.0 |
| 12/06/2025 |
6
|
147,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/06/2025 |
6
|
49,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/06/2025 |
6
|
75,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 09/06/2025 |
5.90
|
64,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 06/06/2025 |
5.90
|
182,500 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/06/2025 |
6.10
|
153,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 04/06/2025 |
6.10
|
198,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/06/2025 |
6.20
|
397,000 | 6.30 | 6.40 | 6.20 | 11,700 | 1,200 | 0.1 |
| 02/06/2025 |
6.30
|
467,800 | 6.30 | 6.70 | 6.10 | 0 | 10,400 | -0.1 |
| 30/05/2025 |
6.20
|
557,600 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 29/05/2025 |
5.70
|
104,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/05/2025 |
5.70
|
94,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/05/2025 |
5.70
|
131,800 | 5.70 | 5.80 | 5.60 | 6,400 | 0 | 0.0 |
| 26/05/2025 |
5.70
|
93,300 | 5.60 | 5.70 | 5.40 | 3,700 | 12,100 | 0.0 |
| 23/05/2025 |
5.60
|
76,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/05/2025 |
5.60
|
91,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/05/2025 |
5.60
|
88,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/05/2025 |
5.60
|
102,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/05/2025 |
5.70
|
87,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/05/2025 |
5.70
|
61,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/05/2025 |
5.80
|
71,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/05/2025 |
5.60
|
132,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/05/2025 |
5.70
|
62,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/05/2025 |
5.60
|
72,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/05/2025 |
5.60
|
83,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/05/2025 |
5.60
|
25,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2025 |
5.60
|
79,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/05/2025 |
5.60
|
87,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/05/2025 |
5.70
|
89,100 | 5.90 | 0 | 5.60 | 0 | 0 | 0 |
| 02/05/2025 |
5.70
|
75,601 | 5.70 | 5.70 | 5.60 | 0 | 37,400 | -0.2 |
| 01/05/2025 |
5.60
|
55,711 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 30/04/2025 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/04/2025 |
5.60
|
95,340 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 28/04/2025 |
5.80
|
108,767 | 5.60 | 5.80 | 5.60 | 2,100 | 0 | 0.0 |
| 25/04/2025 |
5.60
|
173,934 | 5.60 | 5.80 | 5.50 | 0 | 4,100 | 0.0 |
| 24/04/2025 |
5.60
|
115,950 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/04/2025 |
5.50
|
132,504 | 5.30 | 5.50 | 5.30 | 1,900 | 1,300 | 0.0 |
| 22/04/2025 |
5
|
173,130 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 21/04/2025 |
5.40
|
49,090 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/04/2025 |
5.50
|
134,538 | 5.50 | 5.50 | 5.40 | 13,800 | 0 | 0.1 |
| 17/04/2025 |
5.50
|
29,302 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/04/2025 |
5.50
|
62,202 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 15/04/2025 |
5.50
|
56,679 | 5.10 | 5.60 | 5.10 | 0 | 1,000 | 0.0 |
| 14/04/2025 |
5.60
|
52,625 | 5.50 | 5.60 | 5.40 | 0 | 2,000 | 0.0 |
| 11/04/2025 |
5.50
|
149,780 | 5.60 | 5.60 | 5.20 | 0 | 1,000 | 0.0 |
| 10/04/2025 |
5.10
|
21,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
279,400 | 4.50 | 5 | 4.50 | 1,800 | 0 | 0.0 |
| 08/04/2025 |
4.90
|
244,700 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 07/04/2025 |
6.10
|
123,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 04/04/2025 |
5.40
|
199,003 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/04/2025 |
5.60
|
493,938 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 02/04/2025 |
6.20
|
83,603 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 01/04/2025 |
6.20
|
45,140 | 6 | 6.20 | 6 | 0 | 5,700 | 0.0 |
| 31/03/2025 |
6
|
80,768 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/03/2025 |
6.20
|
72,840 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 27/03/2025 |
6.20
|
404,550 | 6.20 | 6.30 | 6 | 0 | 14,200 | -0.1 |
| 26/03/2025 |
6.20
|
224,402 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 25/03/2025 |
6.30
|
290,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/03/2025 |
6.30
|
652,997 | 6.70 | 6.70 | 6.10 | 0 | 5,000 | 0.0 |
| 21/03/2025 |
6.70
|
164,557 | 6.80 | 6.80 | 6.70 | 0 | 200 | 0.0 |
| 20/03/2025 |
6.80
|
964,991 | 6.50 | 6.90 | 6.50 | 16,200 | 1,100 | 0.1 |
| 19/03/2025 |
6.50
|
88,523 | 6.20 | 6.50 | 6.20 | 3,000 | 0 | 0.0 |
| 18/03/2025 |
6.30
|
83,820 | 6.40 | 6.40 | 6.30 | 200 | 7,300 | 0.0 |
| 17/03/2025 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/03/2025 |
6.30
|
109,275 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
208,251 | 6.50 | 6.60 | 6.30 | 1,100 | 0 | 0.0 |
| 12/03/2025 |
6.50
|
81,284 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 11/03/2025 |
6.40
|
279,605 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
211,884 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |