| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.01 | -0.16% | 2,196,000 | -6,360 | 0 |
6.05
6.20
6.18
|
|
2 tháng
(2026-08-05) |
0.28 | 4.82% | 3,602,900 | -6,360 | 0 |
5.81
6.20
6.18
|
|
3 tháng
(2026-07-06) |
0.14 | 2.35% | 5,089,200 | -6,360 | 0 |
5.68
6.20
6.18
|
|
6 tháng
(2026-04-07) |
-0.29 | -4.51% | 10,840,200 | -6,360 | 0 |
5.68
6.81
6.18
|
|
12 tháng
(2025-10-09) |
-1.07 | -14.95% | 55,228,000 | -6,360 | 0 |
5.68
7.64
6.18
|
|
24 tháng
(2024-10-14) |
-0.10 | -1.59% | 224,321,500 | -6,360 | 0 |
5.66
9.91
6.18
|
|
36 tháng
(2023-10-20) |
0.43 | 7.59% | 375,288,100 | -6,360 | 0 |
5.66
9.91
6.18
|
|
60 tháng
(2021-11-01) |
-13.33 | -68.64% | 1,117,432,000 | -6,360 | 0 |
5.25
25.20
6.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
9.76
|
4,191,800 | 9.62 | 9.76 | 9.48 | 0 | 0 | 0 |
| 18/08/2025 |
9.13
|
4,942,600 | 8.49 | 9.13 | 8.49 | 0 | 0 | 0 |
| 15/08/2025 |
8.54
|
1,891,500 | 8.75 | 8.82 | 8.49 | 0 | 0 | 0 |
| 14/08/2025 |
8.73
|
2,243,900 | 8.59 | 8.77 | 8.50 | 0 | 0 | 0 |
| 13/08/2025 |
8.63
|
2,211,100 | 8.77 | 8.77 | 8.35 | 0 | 0 | 0 |
| 12/08/2025 |
8.64
|
2,617,800 | 8.76 | 8.77 | 8.44 | 0 | 0 | 0 |
| 11/08/2025 |
8.39
|
4,172,000 | 8 | 8.39 | 7.92 | 0 | 0 | 0 |
| 08/08/2025 |
7.84
|
1,921,300 | 7.83 | 7.88 | 7.67 | 0 | 0 | 0 |
| 07/08/2025 |
7.79
|
823,800 | 7.75 | 7.86 | 7.75 | 0 | 0 | 0 |
| 06/08/2025 |
7.78
|
720,700 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 05/08/2025 |
7.74
|
1,905,800 | 7.92 | 8 | 7.56 | 0 | 0 | 0 |
| 04/08/2025 |
7.74
|
1,376,900 | 7.70 | 7.76 | 7.60 | 0 | 0 | 0 |
| 01/08/2025 |
7.70
|
1,197,700 | 7.58 | 8.02 | 7.56 | 0 | 0 | 0 |
| 31/07/2025 |
7.63
|
1,477,500 | 7.66 | 7.79 | 7.45 | 0 | 0 | 0 |
| 30/07/2025 |
7.66
|
1,091,600 | 7.78 | 7.78 | 7.39 | 0 | 0 | 0 |
| 29/07/2025 |
7.45
|
3,616,600 | 7.72 | 7.91 | 7.45 | 0 | 0 | 0 |
| 28/07/2025 |
7.46
|
2,911,800 | 7.11 | 7.46 | 7.10 | 0 | 0 | 0 |
| 25/07/2025 |
6.98
|
823,700 | 6.88 | 7.03 | 6.88 | 0 | 0 | 0 |
| 24/07/2025 |
6.87
|
649,300 | 6.86 | 6.99 | 6.81 | 0 | 0 | 0 |
| 23/07/2025 |
6.86
|
836,200 | 6.80 | 6.93 | 6.76 | 0 | 0 | 0 |
| 22/07/2025 |
6.79
|
563,300 | 6.82 | 6.83 | 6.70 | 0 | 0 | 0 |
| 21/07/2025 |
6.82
|
712,600 | 6.89 | 7.06 | 6.77 | 0 | 0 | 0 |
| 18/07/2025 |
6.85
|
737,600 | 6.98 | 7.12 | 6.84 | 0 | 0 | 0 |
| 17/07/2025 |
6.96
|
943,900 | 7.16 | 7.16 | 6.87 | 0 | 0 | 0 |
| 16/07/2025 |
6.97
|
1,607,000 | 6.72 | 7.05 | 6.61 | 0 | 0 | 0 |
| 15/07/2025 |
6.61
|
763,300 | 6.50 | 6.82 | 6.49 | 0 | 0 | 0 |
| 14/07/2025 |
6.42
|
632,100 | 6.42 | 6.47 | 6.27 | 0 | 0 | 0 |
| 11/07/2025 |
6.42
|
500,900 | 6.51 | 6.51 | 6.39 | 0 | 0 | 0 |
| 10/07/2025 |
6.50
|
451,500 | 6.51 | 6.59 | 6.46 | 0 | 0 | 0 |
| 09/07/2025 |
6.46
|
509,800 | 6.46 | 6.47 | 6.37 | 0 | 0 | 0 |
| 08/07/2025 |
6.36
|
626,200 | 6.23 | 6.59 | 6.22 | 0 | 0 | 0 |
| 07/07/2025 |
6.23
|
486,000 | 6.25 | 6.25 | 6.08 | 0 | 0 | 0 |
| 04/07/2025 |
6.17
|
299,400 | 6.21 | 6.23 | 6.16 | 0 | 0 | 0 |
| 03/07/2025 |
6.21
|
389,500 | 6.31 | 6.31 | 6.16 | 0 | 0 | 0 |
| 02/07/2025 |
6.23
|
161,100 | 6.25 | 6.25 | 6.18 | 0 | 0 | 0 |
| 01/07/2025 |
6.25
|
408,600 | 6.19 | 6.25 | 6.18 | 0 | 0 | 0 |
| 30/06/2025 |
6.19
|
526,200 | 6.06 | 6.21 | 6.06 | 0 | 0 | 0 |
| 27/06/2025 |
6.04
|
136,200 | 6.08 | 6.09 | 6.04 | 0 | 0 | 0 |
| 26/06/2025 |
6.07
|
189,100 | 6 | 6.13 | 6 | 0 | 0 | 0 |
| 25/06/2025 |
6.01
|
343,300 | 6.04 | 6.09 | 6 | 0 | 0 | 0 |
| 24/06/2025 |
6.02
|
156,100 | 6.04 | 6.06 | 6 | 0 | 0 | 0 |
| 23/06/2025 |
6.01
|
210,500 | 6.04 | 6.07 | 5.99 | 0 | 0 | 0 |
| 20/06/2025 |
6.06
|
178,300 | 6.11 | 6.15 | 6.05 | 0 | 0 | 0 |
| 19/06/2025 |
6.06
|
135,100 | 6.08 | 6.11 | 6.06 | 0 | 0 | 0 |
| 18/06/2025 |
6.08
|
242,200 | 6.09 | 6.17 | 6.06 | 0 | 0 | 0 |
| 17/06/2025 |
6.09
|
121,100 | 6.08 | 6.13 | 6.08 | 0 | 0 | 0 |
| 16/06/2025 |
6.08
|
178,700 | 6.01 | 6.13 | 6.01 | 0 | 0 | 0 |
| 13/06/2025 |
6.08
|
391,100 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 |
| 12/06/2025 |
6.16
|
210,700 | 6.14 | 6.25 | 6.14 | 0 | 0 | 0 |
| 11/06/2025 |
6.14
|
120,000 | 6.14 | 6.21 | 6.12 | 0 | 0 | 0 |
| 10/06/2025 |
6.14
|
226,700 | 6.17 | 6.23 | 6.14 | 0 | 0 | 0 |
| 09/06/2025 |
6.17
|
150,300 | 6.29 | 6.32 | 6.17 | 0 | 0 | 0 |
| 06/06/2025 |
6.27
|
311,800 | 6.39 | 6.43 | 6.19 | 0 | 0 | 0 |
| 05/06/2025 |
6.44
|
288,400 | 6.65 | 6.65 | 6.42 | 0 | 0 | 0 |
| 04/06/2025 |
6.44
|
511,200 | 6.38 | 6.65 | 6.32 | 0 | 0 | 0 |
| 03/06/2025 |
6.32
|
398,500 | 6.29 | 6.37 | 6.24 | 0 | 0 | 0 |
| 02/06/2025 |
6.22
|
320,300 | 6.09 | 6.27 | 6.09 | 0 | 0 | 0 |
| 30/05/2025 |
6.13
|
337,200 | 6.23 | 6.37 | 6.12 | 0 | 0 | 0 |
| 29/05/2025 |
6.23
|
271,800 | 6.26 | 6.30 | 6.15 | 0 | 0 | 0 |
| 28/05/2025 |
6.27
|
262,600 | 6.31 | 6.32 | 6.21 | 0 | 0 | 0 |
| 27/05/2025 |
6.25
|
306,200 | 6.17 | 6.36 | 6.13 | 0 | 0 | 0 |
| 26/05/2025 |
6.17
|
323,700 | 6.20 | 6.20 | 5.99 | 0 | 0 | 0 |
| 23/05/2025 |
6.13
|
416,000 | 5.98 | 6.26 | 5.98 | 0 | 0 | 0 |
| 22/05/2025 |
5.94
|
288,200 | 5.99 | 6.04 | 5.94 | 0 | 0 | 0 |
| 21/05/2025 |
5.99
|
206,800 | 5.96 | 5.99 | 5.94 | 0 | 0 | 0 |
| 20/05/2025 |
5.96
|
191,000 | 6.02 | 6.03 | 5.94 | 0 | 0 | 0 |
| 19/05/2025 |
6.02
|
101,400 | 5.99 | 6.03 | 5.94 | 0 | 0 | 0 |
| 16/05/2025 |
5.98
|
215,100 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
| 15/05/2025 |
6.03
|
145,800 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 |
| 14/05/2025 |
6.08
|
172,100 | 6.08 | 6.13 | 6.04 | 0 | 0 | 0 |
| 13/05/2025 |
6.08
|
240,000 | 5.99 | 6.18 | 5.99 | 0 | 0 | 0 |
| 12/05/2025 |
6
|
130,100 | 5.96 | 6.05 | 5.96 | 0 | 0 | 0 |
| 09/05/2025 |
5.96
|
219,000 | 5.97 | 6.08 | 5.94 | 0 | 0 | 0 |
| 08/05/2025 |
5.97
|
328,000 | 5.90 | 5.98 | 5.87 | 0 | 0 | 0 |
| 07/05/2025 |
5.90
|
127,300 | 5.85 | 5.94 | 5.85 | 0 | 0 | 0 |
| 06/05/2025 |
5.92
|
177,000 | 5.88 | 5.99 | 5.88 | 0 | 0 | 0 |
| 05/05/2025 |
5.88
|
84,100 | 5.86 | 5.92 | 5.84 | 0 | 0 | 0 |
| 29/04/2025 |
5.84
|
122,000 | 5.88 | 5.91 | 5.77 | 0 | 0 | 0 |
| 28/04/2025 |
5.90
|
64,900 | 5.92 | 5.92 | 5.87 | 0 | 0 | 0 |
| 25/04/2025 |
5.88
|
145,200 | 5.91 | 5.93 | 5.84 | 0 | 0 | 0 |
| 24/04/2025 |
5.91
|
99,900 | 5.90 | 5.93 | 5.83 | 0 | 0 | 0 |
| 23/04/2025 |
5.84
|
186,100 | 5.90 | 5.94 | 5.75 | 0 | 0 | 0 |
| 22/04/2025 |
5.75
|
558,700 | 5.92 | 5.92 | 5.52 | 0 | 0 | 0 |
| 21/04/2025 |
5.92
|
167,300 | 5.94 | 6.03 | 5.86 | 0 | 0 | 0 |
| 18/04/2025 |
6.01
|
170,900 | 6.02 | 6.04 | 5.90 | 0 | 0 | 0 |
| 17/04/2025 |
5.87
|
114,800 | 5.71 | 5.90 | 5.69 | 0 | 0 | 0 |
| 16/04/2025 |
5.85
|
253,700 | 6.08 | 6.08 | 5.85 | 0 | 0 | 0 |
| 15/04/2025 |
6.02
|
491,200 | 6.09 | 6.16 | 5.75 | 0 | 0 | 0 |
| 14/04/2025 |
6.09
|
217,400 | 6.13 | 6.15 | 6.08 | 0 | 0 | 0 |
| 11/04/2025 |
6.13
|
666,700 | 6.32 | 6.32 | 6.04 | 0 | 0 | 0 |
| 10/04/2025 |
6.06
|
140,300 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 09/04/2025 |
5.66
|
2,308,100 | 5.47 | 5.66 | 5.27 | 0 | 0 | 0 |
| 08/04/2025 |
5.66
|
1,398,600 | 5.67 | 5.85 | 5.66 | 0 | 0 | 0 |
| 04/04/2025 |
6.08
|
1,695,800 | 6.09 | 6.23 | 6.08 | 0 | 0 | 0 |
| 03/04/2025 |
6.54
|
1,191,800 | 6.79 | 6.80 | 6.54 | 0 | 0 | 0 |
| 02/04/2025 |
7.03
|
1,114,300 | 6.84 | 7.23 | 6.84 | 0 | 0 | 0 |
| 01/04/2025 |
6.84
|
247,600 | 6.88 | 6.95 | 6.81 | 0 | 0 | 0 |
| 31/03/2025 |
6.82
|
502,700 | 6.97 | 7.04 | 6.82 | 0 | 0 | 0 |
| 28/03/2025 |
6.97
|
753,900 | 6.84 | 7.16 | 6.75 | 0 | 0 | 0 |
| 27/03/2025 |
6.73
|
320,000 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |