| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.48 | -8.73% | 711,500 | -4,888 | 0.0 |
5
6.01
6.01
|
|
2 tháng
(2026-08-10) |
-0.87 | -14.77% | 1,839,600 | -49,588 | -0.2 |
5
6.01
6.01
|
|
3 tháng
(2026-07-10) |
-2.91 | -36.70% | 10,936,000 | -43,488 | -0.2 |
5
7.93
6.01
|
|
6 tháng
(2026-04-13) |
-3.31 | -39.70% | 12,855,300 | -129,688 | -1.1 |
5
9.15
6.01
|
|
12 tháng
(2025-10-13) |
-3.12 | -38.29% | 20,508,000 | -96,788 | -0.7 |
5
9.15
6.01
|
|
24 tháng
(2024-10-18) |
0.90 | 21.76% | 56,474,400 | 297,312 | 4.0 |
4.12
9.15
6.01
|
|
36 tháng
(2023-10-24) |
0.87 | 20.89% | 70,777,100 | 577,785 | 5.7 |
4.06
9.15
6.01
|
|
60 tháng
(2021-11-03) |
-10.66 | -67.99% | 176,429,800 | -391,070 | -13.2 |
3.56
16.57
6.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2025 |
7.58
|
36,700 | 7.58 | 7.58 | 7.55 | 0 | 0 | 0 |
| 27/03/2025 |
7.58
|
67,100 | 7.44 | 7.58 | 7.33 | 2,400 | 0 | 0.0 |
| 26/03/2025 |
7.58
|
83,000 | 7.55 | 7.58 | 7.51 | 0 | 0 | 0 |
| 25/03/2025 |
7.58
|
98,800 | 7.51 | 7.58 | 7.51 | 0 | 1,600 | 0.0 |
| 24/03/2025 |
7.58
|
71,900 | 7.51 | 7.58 | 7.44 | 0 | 0 | 0 |
| 21/03/2025 |
7.58
|
448,800 | 7.44 | 7.58 | 7.35 | 1,400 | 0 | 0.0 |
| 20/03/2025 |
7.58
|
184,900 | 7.51 | 7.58 | 7.33 | 8,500 | 700 | 0.1 |
| 19/03/2025 |
7.58
|
48,900 | 7.55 | 7.58 | 7.51 | 0 | 300 | 0.0 |
| 18/03/2025 |
7.58
|
65,000 | 7.14 | 7.66 | 7.14 | 1,200 | 100 | 0.0 |
| 17/03/2025 |
7.58
|
55,200 | 7.73 | 7.73 | 7.58 | 0 | 200 | 0.0 |
| 14/03/2025 |
7.73
|
96,500 | 7.73 | 7.73 | 7.51 | 0 | 3,900 | 0.0 |
| 13/03/2025 |
7.73
|
113,000 | 7.73 | 7.73 | 7.62 | 0 | 4,000 | 0.0 |
| 12/03/2025 |
7.73
|
110,400 | 7.73 | 7.73 | 7.55 | 200 | 0 | 0.0 |
| 11/03/2025 |
7.73
|
186,700 | 7.77 | 7.77 | 7.47 | 1,400 | 3,800 | 0.0 |
| 10/03/2025 |
7.77
|
158,800 | 7.22 | 7.77 | 7.22 | 38,300 | 0 | 0.4 |
| 07/03/2025 |
7.62
|
165,900 | 7.58 | 7.66 | 7.51 | 49,200 | 0 | 0.5 |
| 06/03/2025 |
7.58
|
156,000 | 7.55 | 7.58 | 7.40 | 45,700 | 100 | 0.5 |
| 05/03/2025 |
7.55
|
345,500 | 7.51 | 7.55 | 7.36 | 5,200 | 0 | 0.1 |
| 04/03/2025 |
7.55
|
405,600 | 7.40 | 7.55 | 7.40 | 20,200 | 0 | 0.2 |
| 03/03/2025 |
7.40
|
574,500 | 7.36 | 7.51 | 7.33 | 2,200 | 0 | 0.0 |
| 28/02/2025 |
7.36
|
25,200 | 7.35 | 7.40 | 7.34 | 0 | 0 | 0 |
| 27/02/2025 |
7.40
|
89,400 | 7.36 | 7.44 | 7.34 | 0 | 0 | 0 |
| 26/02/2025 |
7.36
|
179,600 | 7.44 | 7.47 | 7.35 | 0 | 0 | 0 |
| 25/02/2025 |
7.40
|
185,000 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 |
| 24/02/2025 |
7.35
|
214,100 | 7.62 | 7.66 | 7.35 | 2,500 | 0 | 0.0 |
| 21/02/2025 |
7.62
|
276,500 | 7.35 | 7.66 | 7.35 | 31,600 | 0 | 0.3 |
| 20/02/2025 |
7.35
|
75,000 | 7.47 | 7.47 | 7.33 | 0 | 0 | 0 |
| 19/02/2025 |
7.40
|
113,400 | 7.36 | 7.40 | 7.22 | 4,600 | 0 | 0.0 |
| 18/02/2025 |
7.36
|
289,400 | 7.29 | 7.44 | 7.27 | 57,900 | 1,500 | 0.6 |
| 17/02/2025 |
7.29
|
35,300 | 7.35 | 7.35 | 7.25 | 0 | 800 | 0.0 |
| 14/02/2025 |
7.33
|
115,700 | 7.36 | 7.44 | 7.29 | 0 | 3,300 | 0.0 |
| 13/02/2025 |
7.33
|
353,900 | 7.03 | 7.33 | 7.02 | 3,100 | 0 | 0.0 |
| 12/02/2025 |
7.00
|
466,000 | 6.99 | 7.00 | 6.96 | 0 | 0 | 0 |
| 11/02/2025 |
6.99
|
261,800 | 7.09 | 7.09 | 6.93 | 18,000 | 0 | 0.2 |
| 10/02/2025 |
6.99
|
60,100 | 7.01 | 7.02 | 6.99 | 15,000 | 400 | 0.1 |
| 07/02/2025 |
7.01
|
80,800 | 6.99 | 7.14 | 6.99 | 4,200 | 300 | 0.0 |
| 06/02/2025 |
7.04
|
24,400 | 6.92 | 7.07 | 6.88 | 0 | 0 | 0 |
| 05/02/2025 |
7.04
|
34,700 | 7.04 | 7.05 | 6.96 | 0 | 0 | 0 |
| 04/02/2025 |
7.05
|
52,700 | 6.88 | 7.07 | 6.88 | 0 | 0 | 0 |
| 24/01/2025 |
6.99
|
87,300 | 6.77 | 6.99 | 6.73 | 100 | 400 | 0.0 |
| 23/01/2025 |
6.77
|
150,500 | 6.63 | 6.81 | 6.63 | 0 | 4,400 | 0.0 |
| 22/01/2025 |
6.76
|
74,600 | 6.69 | 6.77 | 6.48 | 100 | 1,000 | 0.0 |
| 21/01/2025 |
6.76
|
25,800 | 6.55 | 6.77 | 6.55 | 0 | 100 | 0.0 |
| 20/01/2025 |
6.77
|
24,300 | 6.55 | 6.77 | 6.55 | 0 | 0 | 0 |
| 17/01/2025 |
6.77
|
73,700 | 6.66 | 6.77 | 6.48 | 13,200 | 1,800 | 0.1 |
| 16/01/2025 |
6.77
|
25,900 | 6.77 | 6.77 | 6.55 | 300 | 0 | 0.0 |
| 15/01/2025 |
6.77
|
16,500 | 6.52 | 6.85 | 6.46 | 4,000 | 300 | 0.0 |
| 14/01/2025 |
6.77
|
34,800 | 6.91 | 6.91 | 6.30 | 7,200 | 100 | 0.1 |
| 13/01/2025 |
6.77
|
93,800 | 6.63 | 6.77 | 6.19 | 71,600 | 0 | 0.6 |
| 10/01/2025 |
6.63
|
864,400 | 6.41 | 6.70 | 6.04 | 0 | 104,100 | -0.9 |
| 09/01/2025 |
6.29
|
17,100 | 6.55 | 6.55 | 6.13 | 100 | 0 | 0.0 |
| 08/01/2025 |
6.19
|
128,100 | 6.29 | 6.32 | 6.18 | 0 | 600 | 0.0 |
| 07/01/2025 |
6.32
|
59,600 | 6.27 | 6.33 | 6.04 | 0 | 4,800 | 0.0 |
| 06/01/2025 |
6.27
|
83,100 | 6.04 | 6.28 | 6.04 | 200 | 0 | 0.0 |
| 03/01/2025 |
6.27
|
78,000 | 6.29 | 6.29 | 6.18 | 200 | 100 | 0.0 |
| 02/01/2025 |
6.27
|
45,500 | 6.26 | 6.27 | 6.11 | 0 | 3,000 | 0.0 |
| 31/12/2024 |
6.26
|
151,500 | 6.11 | 6.26 | 6.00 | 0 | 0 | 0 |
| 30/12/2024 |
6.11
|
72,900 | 6.13 | 6.15 | 6.02 | 0 | 500 | 0.0 |
| 27/12/2024 |
6.02
|
318,700 | 5.90 | 6.11 | 5.90 | 10,400 | 0 | 0.1 |
| 26/12/2024 |
5.89
|
238,200 | 5.56 | 5.89 | 5.48 | 0 | 900 | 0.0 |
| 25/12/2024 |
5.58
|
153,700 | 5.35 | 5.58 | 5.35 | 0 | 0 | 0 |
| 24/12/2024 |
5.36
|
59,900 | 5.37 | 5.38 | 5.08 | 0 | 0 | 0 |
| 23/12/2024 |
5.04
|
47,700 | 5.45 | 5.45 | 5.04 | 0 | 0 | 0 |
| 20/12/2024 |
5.40
|
411,800 | 5.16 | 5.52 | 5.16 | 0 | 0 | 0 |
| 19/12/2024 |
5.40
|
55,900 | 5.09 | 5.41 | 5.09 | 0 | 0 | 0 |
| 18/12/2024 |
5.40
|
521,600 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
| 17/12/2024 |
5.40
|
54,300 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 16/12/2024 |
5.40
|
30,600 | 5.09 | 5.44 | 5.09 | 0 | 0 | 0 |
| 13/12/2024 |
5.42
|
32,300 | 5.42 | 5.43 | 5.32 | 0 | 0 | 0 |
| 12/12/2024 |
5.42
|
96,800 | 5.45 | 5.45 | 5.34 | 83,000 | 600 | 0.6 |
| 11/12/2024 |
5.43
|
117,600 | 5.59 | 5.60 | 5.23 | 0 | 41,700 | -0.3 |
| 10/12/2024 |
5.43
|
69,700 | 5.37 | 5.44 | 5.23 | 0 | 38,900 | -0.3 |
| 09/12/2024 |
5.44
|
105,600 | 5.37 | 5.55 | 5.37 | 0 | 1,500 | 0.0 |
| 06/12/2024 |
5.33
|
124,900 | 5.23 | 5.36 | 5.18 | 0 | 0 | 0 |
| 05/12/2024 |
5.19
|
251,600 | 5.15 | 5.19 | 5.12 | 0 | 0 | 0 |
| 04/12/2024 |
5.15
|
54,100 | 5.15 | 5.15 | 5.14 | 0 | 0 | 0 |
| 03/12/2024 |
5.15
|
27,200 | 5.15 | 5.17 | 5.12 | 0 | 0 | 0 |
| 02/12/2024 |
5.15
|
44,100 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
| 29/11/2024 |
5.10
|
276,200 | 5.01 | 5.11 | 4.97 | 101,500 | 0 | 0.7 |
| 28/11/2024 |
5.04
|
471,900 | 5.01 | 5.04 | 4.87 | 0 | 150,100 | -1.0 |
| 27/11/2024 |
5.01
|
71,100 | 5.05 | 5.05 | 4.82 | 0 | 0 | 0 |
| 26/11/2024 |
5.02
|
68,900 | 4.93 | 5.04 | 4.90 | 41,600 | 0 | 0.3 |
| 25/11/2024 |
5.01
|
64,600 | 5.00 | 5.07 | 4.86 | 0 | 13,700 | -0.1 |
| 22/11/2024 |
5.00
|
128,300 | 4.82 | 5.07 | 4.79 | 0 | 45,000 | -0.3 |
| 21/11/2024 |
4.84
|
64,700 | 4.68 | 4.93 | 4.68 | 100 | 0 | 0.0 |
| 20/11/2024 |
4.65
|
83,000 | 4.57 | 4.79 | 4.48 | 0 | 6,400 | 0.0 |
| 19/11/2024 |
4.69
|
25,400 | 4.81 | 4.81 | 4.60 | 0 | 0 | 0 |
| 18/11/2024 |
4.81
|
365,300 | 4.81 | 4.84 | 4.60 | 86,800 | 0 | 0.6 |
| 15/11/2024 |
4.80
|
327,800 | 4.64 | 4.81 | 4.38 | 0 | 112,800 | -0.7 |
| 14/11/2024 |
4.64
|
479,800 | 4.55 | 4.73 | 4.46 | 0 | 65,000 | -0.4 |
| 13/11/2024 |
4.53
|
160,600 | 4.49 | 4.54 | 4.42 | 0 | 0 | 0 |
| 12/11/2024 |
4.51
|
17,900 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
| 11/11/2024 |
4.51
|
24,300 | 4.50 | 4.55 | 4.44 | 0 | 0 | 0 |
| 08/11/2024 |
4.51
|
96,700 | 4.46 | 4.56 | 4.45 | 0 | 0 | 0 |
| 07/11/2024 |
4.51
|
138,900 | 4.49 | 4.53 | 4.42 | 0 | 46,700 | -0.3 |
| 06/11/2024 |
4.51
|
123,300 | 4.42 | 4.56 | 4.42 | 0 | 0 | 0 |
| 05/11/2024 |
4.42
|
142,600 | 4.34 | 4.48 | 4.32 | 0 | 0 | 0 |
| 04/11/2024 |
4.34
|
454,300 | 4.36 | 4.36 | 4.12 | 0 | 0 | 0 |
| 01/11/2024 |
4.37
|
150,700 | 4.27 | 4.40 | 4.27 | 0 | 0 | 0 |
| 31/10/2024 |
4.27
|
20,000 | 4.23 | 4.31 | 4.20 | 0 | 0 | 0 |