| 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) |
-0.40 | -9.76% | 16,873,500 | 4,800 | 0.2 |
3.50
6.30
3.60
|
|
2 tháng
(2026-07-20) |
-0.80 | -17.78% | 30,088,400 | -45,900 | -0.1 |
3.50
6.30
3.60
|
|
3 tháng
(2026-06-22) |
-1.30 | -26% | 44,296,200 | -8,500 | 0.2 |
3.50
6.30
3.60
|
|
6 tháng
(2026-03-23) |
-1.50 | -28.85% | 110,896,100 | 146,400 | 1.0 |
3.50
6.30
3.60
|
|
12 tháng
(2025-09-23) |
-3.90 | -51.32% | 295,859,000 | -4,934,800 | -31.3 |
3.50
7.70
3.60
|
|
24 tháng
(2024-09-30) |
-1.50 | -28.85% | 841,718,307 | -4,529,180 | -29.0 |
3.50
8.60
3.60
|
|
36 tháng
(2023-10-04) |
-4.18 | -53.05% | 1,224,367,640 | -11,150,607 | -65.7 |
3.50
9.67
3.60
|
|
60 tháng
(2021-10-14) |
-11.55 | -75.74% | 3,639,282,640 | -15,256,457 | -155.0 |
3.50
31.80
3.60
|
| 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
|
8,308,400 | 7.10 | 7.70 | 7.10 | 5,500 | 3,000 | 0.0 |
| 24/07/2025 |
7.10
|
2,511,400 | 7.10 | 7.20 | 7 | 75,000 | 0 | 0.5 |
| 23/07/2025 |
7.10
|
3,438,500 | 7.20 | 7.30 | 7 | 4,000 | 3,300 | 0.0 |
| 22/07/2025 |
7.10
|
3,838,500 | 7.20 | 7.20 | 7 | 4,200 | 21,000 | -0.1 |
| 21/07/2025 |
7.20
|
6,047,200 | 7.30 | 7.50 | 7.10 | 0 | 50,000 | -0.4 |
| 18/07/2025 |
7.20
|
3,698,800 | 7.30 | 7.40 | 7.10 | 1,000 | 50,000 | -0.4 |
| 17/07/2025 |
7.20
|
5,797,200 | 7.20 | 7.50 | 7.10 | 1,100 | 8,500 | -0.1 |
| 16/07/2025 |
7.10
|
5,040,100 | 7.20 | 7.30 | 6.90 | 60,000 | 11,000 | 0.3 |
| 15/07/2025 |
7.10
|
4,732,200 | 7.10 | 7.40 | 7 | 66,500 | 65,700 | 0 |
| 14/07/2025 |
7
|
4,070,800 | 6.90 | 7.10 | 6.80 | 11,600 | 4,800 | 0.0 |
| 11/07/2025 |
6.90
|
3,781,200 | 7.10 | 7.10 | 6.80 | 200 | 44,100 | -0.3 |
| 10/07/2025 |
7.10
|
4,277,700 | 7.20 | 7.20 | 7 | 0 | 104,100 | -0.7 |
| 09/07/2025 |
7.20
|
4,556,300 | 7.30 | 7.60 | 7.10 | 14,900 | 400 | 0.1 |
| 08/07/2025 |
7.30
|
14,290,500 | 6.50 | 7.30 | 6.30 | 5,300 | 50,000 | -0.3 |
| 07/07/2025 |
6.50
|
2,757,900 | 6.50 | 6.50 | 6.30 | 0 | 116,700 | -0.7 |
| 04/07/2025 |
6.50
|
1,636,300 | 6.60 | 6.60 | 6.40 | 0 | 4,400 | -0.0 |
| 03/07/2025 |
6.60
|
1,357,100 | 6.50 | 6.70 | 6.50 | 9,500 | 0 | 0.1 |
| 02/07/2025 |
6.60
|
2,183,300 | 6.50 | 6.70 | 6.40 | 1,700 | 0 | 0.0 |
| 01/07/2025 |
6.50
|
1,420,600 | 6.50 | 6.60 | 6.40 | 286,000 | 5,000 | 1.8 |
| 30/06/2025 |
6.50
|
1,052,800 | 6.40 | 6.50 | 6.30 | 8,400 | 0 | 0.1 |
| 27/06/2025 |
6.40
|
365,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/06/2025 |
6.30
|
789,800 | 6.40 | 6.50 | 6.30 | 100,000 | 0 | 0.6 |
| 25/06/2025 |
6.40
|
1,504,000 | 6.40 | 6.50 | 6.30 | 180,000 | 0 | 1.2 |
| 24/06/2025 |
6.40
|
609,300 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 23/06/2025 |
6.30
|
1,004,800 | 6.40 | 6.40 | 6.20 | 9,100 | 0 | 0.1 |
| 20/06/2025 |
6.40
|
675,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 19/06/2025 |
6.40
|
491,900 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 18/06/2025 |
6.30
|
737,400 | 6.30 | 6.50 | 6.30 | 0 | 25,000 | -0.2 |
| 17/06/2025 |
6.40
|
1,067,500 | 6.40 | 6.50 | 6.30 | 0 | 1,000 | -0.0 |
| 16/06/2025 |
6.40
|
1,031,700 | 6.30 | 6.40 | 6.20 | 0 | 5,800 | -0.0 |
| 13/06/2025 |
6.40
|
1,513,900 | 6.50 | 6.50 | 6.20 | 0 | 150,600 | -0.9 |
| 12/06/2025 |
6.50
|
749,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/06/2025 |
6.50
|
595,300 | 6.50 | 6.50 | 6.30 | 157,500 | 100 | 1.0 |
| 10/06/2025 |
6.50
|
1,054,500 | 6.40 | 6.50 | 6.30 | 9,200 | 3,200 | 0.0 |
| 09/06/2025 |
6.40
|
1,411,100 | 6.60 | 6.70 | 6.40 | 3,400 | 8,000 | -0.0 |
| 06/06/2025 |
6.60
|
1,658,700 | 6.70 | 6.70 | 6.50 | 3,400 | 5,400 | -0.0 |
| 05/06/2025 |
6.70
|
2,295,700 | 6.70 | 6.90 | 6.50 | 0 | 1,500 | -0.0 |
| 04/06/2025 |
6.70
|
1,940,700 | 6.70 | 6.90 | 6.60 | 20,000 | 1,900 | 0.1 |
| 03/06/2025 |
6.70
|
3,530,800 | 6.60 | 6.80 | 6.60 | 500 | 355,100 | -2.3 |
| 02/06/2025 |
6.60
|
1,598,000 | 6.50 | 6.80 | 6.40 | 50,500 | 41,000 | 0.1 |
| 30/05/2025 |
6.50
|
1,505,800 | 6.70 | 6.70 | 6.40 | 11,300 | 0 | 0.1 |
| 29/05/2025 |
6.70
|
2,117,400 | 6.60 | 6.70 | 6.40 | 0 | 200 | -0.0 |
| 28/05/2025 |
6.60
|
5,349,000 | 6.20 | 6.80 | 6.20 | 415,000 | 3,300 | 2.6 |
| 27/05/2025 |
6.20
|
991,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 26/05/2025 |
6.10
|
1,287,700 | 6 | 6.10 | 5.90 | 3,900 | 0 | 0.0 |
| 23/05/2025 |
6.10
|
1,054,400 | 6.10 | 6.20 | 6 | 200 | 0 | 0.0 |
| 22/05/2025 |
6.10
|
1,075,400 | 6.20 | 6.20 | 6 | 1,000 | 0 | 0.0 |
| 21/05/2025 |
6.20
|
1,182,000 | 6.10 | 6.20 | 6 | 1,100 | 0 | 0.0 |
| 20/05/2025 |
6.10
|
1,002,100 | 6.20 | 6.20 | 6 | 2,400 | 200 | 0.0 |
| 19/05/2025 |
6.20
|
1,011,900 | 6.30 | 6.30 | 6.10 | 0 | 800 | -0.0 |
| 16/05/2025 |
6.30
|
1,312,000 | 6.30 | 6.40 | 6.10 | 0 | 1,000 | -0.0 |
| 15/05/2025 |
6.30
|
1,748,700 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/05/2025 |
6.30
|
1,424,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 13/05/2025 |
6.20
|
752,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/05/2025 |
6.20
|
504,300 | 6.20 | 6.20 | 6.10 | 0 | 2,000 | -0.0 |
| 09/05/2025 |
6.20
|
977,500 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 08/05/2025 |
6.20
|
898,100 | 6.20 | 6.30 | 6.10 | 20,000 | 101,800 | -0.5 |
| 07/05/2025 |
6.10
|
853,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 06/05/2025 |
6.30
|
1,044,500 | 6.30 | 6.40 | 6.10 | 1,900 | 2,000 | -0.0 |
| 05/05/2025 |
6.40
|
912,500 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 02/05/2025 |
6.80
|
1,821,439 | 6.60 | 6.90 | 6.60 | 6,022 | 800 | 0.0 |
| 01/05/2025 |
6.40
|
2,341,225 | 6.50 | 6.60 | 6.30 | 7,200 | 18,000 | -0.1 |
| 30/04/2025 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 29/04/2025 |
6.30
|
742,398 | 6.30 | 6.40 | 6.20 | 35,000 | 0 | 0.2 |
| 28/04/2025 |
6.30
|
2,565,088 | 6 | 6.60 | 6 | 1,000 | 0 | 0.0 |
| 25/04/2025 |
6
|
657,946 | 6 | 6 | 5.80 | 300 | 4,600 | -0.0 |
| 24/04/2025 |
6
|
774,817 | 6 | 6 | 5.80 | 5,100 | 0 | 0.0 |
| 23/04/2025 |
5.90
|
485,398 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/04/2025 |
5.90
|
1,863,827 | 6 | 6 | 5.40 | 1,300 | 34 | 0.0 |
| 21/04/2025 |
6.10
|
810,529 | 5.90 | 6.10 | 5.90 | 0 | 6,600 | -0.0 |
| 18/04/2025 |
5.90
|
627,455 | 5.90 | 6.10 | 5.90 | 0 | 46 | -0.0 |
| 17/04/2025 |
6
|
473,926 | 5.90 | 6 | 5.80 | 0 | 636 | -0.0 |
| 16/04/2025 |
5.90
|
518,625 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 15/04/2025 |
5.90
|
1,347,236 | 6.10 | 6.10 | 5.90 | 10 | 0 | 0 |
| 14/04/2025 |
6.10
|
675,976 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 11/04/2025 |
6.20
|
2,885,750 | 6.20 | 6.40 | 5.90 | 2,000 | 499,000 | -3.0 |
| 10/04/2025 |
6
|
650,017 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 09/04/2025 |
5.20
|
1,971,385 | 5.30 | 5.60 | 5 | 10,000 | 2,000 | 0.0 |
| 08/04/2025 |
5.30
|
3,196,107 | 6.30 | 6.30 | 5.20 | 32,000 | 2,005 | 0.2 |
| 07/04/2025 |
6.50
|
1,636,300 | 6.60 | 6.60 | 6.40 | 0 | 4,400 | -0.0 |
| 04/04/2025 |
6.30
|
2,783,947 | 6.20 | 6.30 | 5.70 | 1,700 | 26,533 | -0.2 |
| 03/04/2025 |
6.10
|
5,123,599 | 7 | 7 | 6 | 15,300 | 269,700 | -1.6 |
| 02/04/2025 |
7
|
2,092,979 | 6.80 | 7.10 | 6.80 | 27,200 | 7 | 0.2 |
| 01/04/2025 |
6.80
|
1,812,051 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 31/03/2025 |
6.50
|
824,511 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/03/2025 |
6.60
|
558,181 | 6.60 | 6.60 | 6.50 | 700 | 0 | 0.0 |
| 27/03/2025 |
6.50
|
474,843 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/03/2025 |
6.60
|
401,046 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/03/2025 |
6.50
|
688,133 | 6.70 | 6.70 | 6.50 | 500 | 0 | 0.0 |
| 24/03/2025 |
6.70
|
550,338 | 6.60 | 6.70 | 6.50 | 20,000 | 0 | 0.1 |
| 21/03/2025 |
6.60
|
640,780 | 6.60 | 6.60 | 6.50 | 500 | 0 | 0.0 |
| 20/03/2025 |
6.60
|
1,214,952 | 6.60 | 6.70 | 6.40 | 200 | 1,000 | -0.0 |
| 19/03/2025 |
6.60
|
1,087,850 | 6.70 | 6.80 | 6.50 | 500 | 1,000 | -0.0 |
| 18/03/2025 |
6.70
|
1,073,916 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 17/03/2025 |
3.50
|
525,400 | 3.60 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 14/03/2025 |
6.90
|
2,409,654 | 6.80 | 6.90 | 6.70 | 22,400 | 8,700 | 0.1 |
| 13/03/2025 |
6.80
|
2,263,763 | 7 | 7.20 | 6.80 | 2,400 | 1,205 | 0.0 |
| 12/03/2025 |
7.10
|
971,001 | 7.20 | 7.20 | 7 | 10,000 | 0 | 0.1 |
| 11/03/2025 |
7.20
|
1,498,667 | 7.20 | 7.20 | 7 | 1,000 | 5,000 | -0.0 |
| 10/03/2025 |
7.20
|
1,570,051 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |