| 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) |
1.29 | 23.68% | 10,871,800 | 41,000 | 0.3 |
4.43
6.81
6.81
|
|
2 tháng
(2026-07-20) |
2.25 | 50.22% | 14,319,400 | 36,900 | 0.3 |
4.29
6.81
6.81
|
|
3 tháng
(2026-06-22) |
2.09 | 45.04% | 16,367,700 | 20,500 | 0.2 |
4.29
6.81
6.81
|
|
6 tháng
(2026-03-23) |
2.63 | 64.17% | 29,089,000 | 18,300 | 0.2 |
4.09
6.81
6.81
|
|
12 tháng
(2025-09-23) |
-0.48 | -6.67% | 64,884,800 | -101,400 | -1.2 |
4.09
7.47
6.81
|
|
24 tháng
(2024-09-30) |
0.65 | 10.65% | 252,862,200 | 346,410 | -2.3 |
4.09
9.27
6.81
|
|
36 tháng
(2023-10-04) |
-3.41 | -33.68% | 462,573,800 | 56,830 | -6.7 |
4.09
11.93
6.81
|
|
60 tháng
(2021-10-14) |
-10.11 | -60.07% | 733,267,500 | 334,711 | -0.9 |
4.09
36.43
6.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.23
|
719,400 | 7.20 | 7.30 | 7.10 | 99,400 | 31,300 | 0.7 |
| 24/07/2025 |
7.20
|
825,600 | 7.17 | 7.33 | 7.13 | 160,900 | 42,900 | 1.3 |
| 23/07/2025 |
7.13
|
813,800 | 7.23 | 7.33 | 7.07 | 90,900 | 92,300 | 0.0 |
| 22/07/2025 |
7.13
|
763,400 | 6.93 | 7.13 | 6.93 | 126,100 | 30,500 | 1.0 |
| 21/07/2025 |
7.07
|
935,700 | 7.47 | 7.47 | 7.07 | 51,100 | 70,400 | -0.2 |
| 18/07/2025 |
7.33
|
1,389,500 | 7.63 | 7.63 | 7.30 | 59,800 | 100,200 | -0.5 |
| 17/07/2025 |
7.33
|
1,840,300 | 7.23 | 7.57 | 7.23 | 109,700 | 267,200 | -1.8 |
| 16/07/2025 |
7.17
|
1,414,600 | 6.97 | 7.20 | 6.90 | 215,300 | 10,000 | 2.2 |
| 15/07/2025 |
6.93
|
932,000 | 7.13 | 7.17 | 6.93 | 1,400 | 145,700 | -1.5 |
| 14/07/2025 |
7
|
981,200 | 6.83 | 7.03 | 6.80 | 115,400 | 131,100 | -0.2 |
| 11/07/2025 |
6.83
|
689,800 | 6.90 | 6.97 | 6.80 | 122,500 | 31,500 | 0.9 |
| 10/07/2025 |
6.77
|
672,300 | 7.03 | 7.03 | 6.77 | 3,400 | 101,700 | -1.0 |
| 09/07/2025 |
6.93
|
882,600 | 6.93 | 7.03 | 6.90 | 233,600 | 10,400 | 2.3 |
| 08/07/2025 |
6.87
|
415,900 | 6.77 | 6.97 | 6.77 | 104,300 | 20,400 | 0.9 |
| 07/07/2025 |
6.77
|
1,199,400 | 6.87 | 6.90 | 6.70 | 158,200 | 76,800 | 0.8 |
| 04/07/2025 |
6.90
|
540,900 | 6.90 | 7.07 | 6.90 | 42,500 | 30,100 | 0.1 |
| 03/07/2025 |
6.93
|
1,495,600 | 7.07 | 7.07 | 6.80 | 147,500 | 42,400 | 1.1 |
| 02/07/2025 |
6.63
|
343,500 | 6.65 | 6.73 | 6.63 | 18,600 | 0 | 0.2 |
| 01/07/2025 |
6.61
|
384,000 | 6.64 | 6.66 | 6.58 | 68,000 | 1,000 | 0.7 |
| 30/06/2025 |
6.56
|
286,600 | 6.57 | 6.66 | 6.55 | 25,600 | 4,700 | 0.2 |
| 27/06/2025 |
6.55
|
243,100 | 6.59 | 6.66 | 6.55 | 2,700 | 20,400 | -0.2 |
| 26/06/2025 |
6.57
|
318,500 | 6.73 | 6.73 | 6.55 | 35,500 | 35,100 | 0.0 |
| 25/06/2025 |
6.67
|
498,700 | 6.59 | 6.83 | 6.59 | 16,900 | 0 | 0.2 |
| 24/06/2025 |
6.58
|
402,900 | 6.67 | 6.67 | 6.57 | 37,500 | 0 | 0.4 |
| 23/06/2025 |
6.54
|
394,500 | 6.41 | 6.60 | 6.36 | 8,400 | 5,000 | 0.0 |
| 20/06/2025 |
6.41
|
402,500 | 6.47 | 6.57 | 6.37 | 10,800 | 17,200 | -0.1 |
| 19/06/2025 |
6.45
|
306,600 | 6.57 | 6.57 | 6.41 | 800 | 22,400 | -0.2 |
| 18/06/2025 |
6.54
|
322,100 | 6.60 | 6.63 | 6.53 | 9,700 | 11,600 | 0.0 |
| 17/06/2025 |
6.60
|
507,000 | 6.52 | 6.64 | 6.52 | 13,400 | 1,200 | 0.1 |
| 16/06/2025 |
6.51
|
359,400 | 6.23 | 6.53 | 6.23 | 39,900 | 2,200 | 0.4 |
| 13/06/2025 |
6.40
|
834,800 | 6.59 | 6.59 | 6.30 | 1,300 | 41,200 | -0.4 |
| 12/06/2025 |
6.60
|
372,400 | 6.56 | 6.64 | 6.55 | 34,800 | 19,600 | 0.1 |
| 11/06/2025 |
6.55
|
484,900 | 6.49 | 6.63 | 6.40 | 25,900 | 21,800 | 0.0 |
| 10/06/2025 |
6.47
|
1,127,600 | 7 | 7 | 6.47 | 20,200 | 0 | 0.2 |
| 09/06/2025 |
6.93
|
643,700 | 7.23 | 7.23 | 6.87 | 12,600 | 0 | -0.1 |
| 06/06/2025 |
7.23
|
2,250,500 | 7.30 | 7.33 | 7 | 49,500 | 0 | 0.0 |
| 05/06/2025 |
6.87
|
706,300 | 6.53 | 6.87 | 6.53 | 2,500 | 0 | 0.0 |
| 04/06/2025 |
6.43
|
403,200 | 6.57 | 6.57 | 6.40 | 11,500 | 0 | 0.0 |
| 03/06/2025 |
6.51
|
394,000 | 6.55 | 6.57 | 6.49 | 24,800 | 0 | 0.1 |
| 02/06/2025 |
6.49
|
627,200 | 6.26 | 6.60 | 6.25 | 19,000 | 0 | 0.2 |
| 30/05/2025 |
6.26
|
509,200 | 6.34 | 6.47 | 6.25 | 14,000 | 0 | -0.1 |
| 29/05/2025 |
6.33
|
605,900 | 6.21 | 6.53 | 6.21 | 23,300 | 0 | 0.0 |
| 28/05/2025 |
6.20
|
401,800 | 6.27 | 6.33 | 6.07 | 2,500 | 0 | -0.1 |
| 27/05/2025 |
6.25
|
562,200 | 6.07 | 6.32 | 6.02 | 30,700 | 1,000 | 0.3 |
| 26/05/2025 |
6.01
|
202,800 | 5.87 | 6.03 | 5.84 | 31,900 | 0 | 0.3 |
| 23/05/2025 |
5.87
|
291,200 | 5.92 | 5.94 | 5.87 | 1,400 | 0 | 0.0 |
| 22/05/2025 |
5.90
|
275,600 | 5.97 | 6 | 5.90 | 7,600 | 0 | 0.1 |
| 21/05/2025 |
5.97
|
466,300 | 6.05 | 6.06 | 5.91 | 0 | 0 | -0.1 |
| 20/05/2025 |
6.04
|
306,400 | 6.05 | 6.09 | 6.03 | 0 | 0 | -0.6 |
| 19/05/2025 |
6.07
|
340,200 | 6.13 | 6.19 | 6.07 | 0 | 0 | -0.1 |
| 16/05/2025 |
6.15
|
323,600 | 6.09 | 6.32 | 6.08 | 2,000 | 0 | 0.0 |
| 15/05/2025 |
6.08
|
414,600 | 6.05 | 6.20 | 6.04 | 9,300 | 0 | -0.1 |
| 14/05/2025 |
6.01
|
418,800 | 6.03 | 6.07 | 6 | 3,100 | 45,700 | -0.4 |
| 13/05/2025 |
6.03
|
446,200 | 6.13 | 6.13 | 6.03 | 0 | 79,900 | -0.7 |
| 12/05/2025 |
6.05
|
292,300 | 6.11 | 6.14 | 6.05 | 0 | 12,700 | -0.1 |
| 09/05/2025 |
6.09
|
354,900 | 6.07 | 6.20 | 6.03 | 2,700 | 66,600 | -0.6 |
| 08/05/2025 |
6.07
|
261,600 | 6.10 | 6.17 | 6.07 | 5,400 | 42,800 | -0.3 |
| 07/05/2025 |
6.07
|
264,000 | 6.02 | 6.13 | 6 | 3,200 | 31,100 | -0.3 |
| 06/05/2025 |
6.02
|
255,800 | 6 | 6.16 | 6 | 45,800 | 2,700 | 0.4 |
| 05/05/2025 |
5.93
|
142,900 | 6.02 | 6.02 | 5.91 | 24,300 | 0 | 0.2 |
| 02/05/2025 |
7.07
|
955,500 | 6.93 | 7.13 | 6.83 | 74,700 | 2,700 | 0.8 |
| 01/05/2025 |
6.61
|
400,500 | 6.66 | 6.77 | 6.60 | 11,400 | 900 | 0.1 |
| 30/04/2025 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 29/04/2025 |
5.87
|
121,500 | 5.91 | 5.99 | 5.87 | 7,500 | 13,400 | -0.1 |
| 28/04/2025 |
5.91
|
135,300 | 5.89 | 6.06 | 5.89 | 22,000 | 24,100 | 0.0 |
| 25/04/2025 |
5.87
|
478,300 | 5.93 | 6.01 | 5.83 | 62,300 | 9,400 | 0.5 |
| 24/04/2025 |
5.87
|
267,000 | 5.94 | 6.07 | 5.87 | 32,500 | 16,700 | 0.1 |
| 23/04/2025 |
5.93
|
275,200 | 5.93 | 6.07 | 5.87 | 0 | 9,900 | -0.1 |
| 22/04/2025 |
5.87
|
688,800 | 6.18 | 6.18 | 5.39 | 69,900 | 200 | 0.6 |
| 21/04/2025 |
5.78
|
281,400 | 5.69 | 5.88 | 5.69 | 119,500 | 800 | 1.0 |
| 18/04/2025 |
5.67
|
362,300 | 6 | 6 | 5.67 | 9,900 | 31,400 | -0.2 |
| 17/04/2025 |
5.80
|
329,200 | 5.79 | 5.84 | 5.70 | 0 | 32,500 | -0.3 |
| 16/04/2025 |
5.79
|
273,900 | 5.79 | 5.95 | 5.77 | 700 | 50,100 | -0.4 |
| 15/04/2025 |
5.79
|
411,800 | 5.67 | 6.02 | 5.65 | 31,300 | 7,300 | 0.2 |
| 14/04/2025 |
5.74
|
263,300 | 5.71 | 5.74 | 5.61 | 28,300 | 22,300 | 0.0 |
| 11/04/2025 |
5.71
|
700,000 | 5.83 | 5.83 | 5.49 | 61,700 | 39,100 | 0.2 |
| 10/04/2025 |
5.49
|
52,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 09/04/2025 |
5.14
|
805,300 | 5.14 | 5.34 | 5.14 | 22,000 | 23,100 | 0.0 |
| 08/04/2025 |
5.53
|
242,100 | 5.53 | 5.61 | 5.53 | 19,600 | 0 | 0.2 |
| 07/04/2025 |
6.90
|
540,900 | 6.90 | 7.07 | 6.90 | 42,500 | 30,100 | 0.1 |
| 04/04/2025 |
5.94
|
1,005,100 | 5.94 | 6.09 | 5.94 | 17,400 | 58,800 | -0.4 |
| 03/04/2025 |
6.39
|
752,500 | 6.70 | 6.70 | 6.39 | 8,500 | 134,400 | -1.2 |
| 02/04/2025 |
6.87
|
305,300 | 6.80 | 6.93 | 6.80 | 8,800 | 3,500 | 0.1 |
| 01/04/2025 |
6.80
|
301,800 | 6.77 | 6.90 | 6.77 | 5,000 | 18,500 | -0.1 |
| 31/03/2025 |
6.87
|
692,500 | 7 | 7.03 | 6.67 | 101,300 | 59,500 | 0.4 |
| 28/03/2025 |
7.13
|
353,600 | 7.07 | 7.17 | 7.03 | 7,600 | 19,100 | -0.1 |
| 27/03/2025 |
7.07
|
488,000 | 7.23 | 7.23 | 7.07 | 16,100 | 39,000 | -0.2 |
| 26/03/2025 |
7.23
|
535,800 | 7.23 | 7.37 | 7.20 | 92,000 | 51,000 | 0.4 |
| 25/03/2025 |
7.23
|
441,700 | 7.20 | 7.40 | 7.20 | 18,800 | 58,500 | -0.4 |
| 24/03/2025 |
7.20
|
832,400 | 7.53 | 7.53 | 7.17 | 0 | 256,400 | -2.8 |
| 21/03/2025 |
7.53
|
462,500 | 7.57 | 7.67 | 7.43 | 37,000 | 60,200 | -0.3 |
| 20/03/2025 |
7.57
|
808,200 | 7.43 | 7.63 | 7.33 | 113,700 | 57,500 | 0.6 |
| 19/03/2025 |
7.33
|
627,400 | 7.37 | 7.50 | 7.20 | 72,600 | 117,000 | -0.5 |
| 18/03/2025 |
7.37
|
544,900 | 7.63 | 7.73 | 7.37 | 36,700 | 98,100 | -0.7 |
| 17/03/2025 |
7.60
|
652,100 | 7.53 | 7.63 | 7.33 | 32,000 | 95,100 | -0.7 |
| 14/03/2025 |
7.43
|
1,329,300 | 7.63 | 7.83 | 7.43 | 64,600 | 118,400 | -0.6 |
| 13/03/2025 |
7.60
|
1,298,400 | 7.70 | 7.80 | 7.60 | 149,500 | 97,800 | 0.6 |
| 12/03/2025 |
7.70
|
1,713,300 | 7.47 | 7.87 | 7.27 | 92,100 | 289,900 | -2.2 |
| 11/03/2025 |
7.43
|
1,961,900 | 6.87 | 7.43 | 6.83 | 201,800 | 37,200 | 1.8 |
| 10/03/2025 |
6.97
|
415,500 | 7.03 | 7.07 | 6.93 | 72,700 | 41,100 | 0.3 |