| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.90 | 5.36% | 4,985,700 | -118,700 | -4.0 |
16
17.70
16.30
|
|
2 tháng
(2026-08-06) |
1.60 | 9.94% | 13,857,100 | -424,500 | -9.0 |
16
18
16.30
|
|
3 tháng
(2026-07-07) |
-2 | -10.15% | 28,989,800 | -742,200 | -14.6 |
16
20.30
16.30
|
|
6 tháng
(2026-04-08) |
1.70 | 10.62% | 74,780,100 | 117,400 | -0.2 |
15.70
20.30
16.30
|
|
12 tháng
(2025-10-10) |
4.30 | 32.09% | 126,133,600 | -558,100 | -9.1 |
11.50
20.30
16.30
|
|
24 tháng
(2024-10-15) |
10.20 | 136% | 238,035,309 | -73,903 | -4.9 |
5.50
20.30
16.30
|
|
36 tháng
(2023-10-23) |
9.80 | 124.05% | 334,130,481 | -20,620 | -4.7 |
5.50
20.30
16.30
|
|
60 tháng
(2021-11-01) |
-0.16 | -0.92% | 479,666,980 | -127,236 | -6.2 |
5.24
21.36
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
6.40
|
281,061 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 25/03/2025 |
6.40
|
318,870 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 24/03/2025 |
6.40
|
358,968 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/03/2025 |
6.20
|
340,195 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/03/2025 |
6.40
|
419,095 | 6.30 | 6.40 | 6.30 | 3,100 | 0 | 0.0 |
| 19/03/2025 |
6.40
|
299,741 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 18/03/2025 |
6.40
|
433,985 | 6.30 | 6.40 | 6.20 | 17,900 | 0 | 0.1 |
| 17/03/2025 |
16.50
|
481,000 | 16.80 | 16.80 | 15.80 | 0 | 16,900 | -0.3 |
| 14/03/2025 |
6.20
|
213,732 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
225,030 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/03/2025 |
6.30
|
272,033 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 11/03/2025 |
6.40
|
265,574 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 10/03/2025 |
6.40
|
259,422 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
306,411 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/03/2025 |
6.40
|
276,209 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 05/03/2025 |
6.30
|
224,913 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/03/2025 |
6.40
|
593,054 | 6.50 | 6.50 | 6.30 | 5,200 | 0 | 0.0 |
| 03/03/2025 |
6.50
|
447,805 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/02/2025 |
6.50
|
346,143 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 27/02/2025 |
6.50
|
357,070 | 6.40 | 6.50 | 6.30 | 9,800 | 0 | 0.1 |
| 26/02/2025 |
6.30
|
360,941 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/02/2025 |
6.40
|
366,955 | 6.60 | 6.60 | 6.40 | 0 | 7,700 | -0.1 |
| 24/02/2025 |
6.60
|
360,641 | 6.60 | 6.70 | 6.50 | 0 | 5,000 | 0.0 |
| 21/02/2025 |
6.60
|
637,531 | 6.50 | 6.70 | 6.40 | 0 | 400 | 0.0 |
| 20/02/2025 |
6.50
|
726,990 | 6.40 | 6.70 | 6.40 | 0 | 18,000 | -0.1 |
| 19/02/2025 |
6.50
|
522,896 | 6.40 | 6.50 | 6.40 | 0 | 600 | 0.0 |
| 18/02/2025 |
6.40
|
621,384 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/02/2025 |
6.30
|
409,664 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 14/02/2025 |
6.40
|
405,176 | 6.40 | 6.50 | 6.30 | 19,900 | 10,303 | 0.1 |
| 13/02/2025 |
6.40
|
459,427 | 6.50 | 6.50 | 6.30 | 0 | 7,500 | 0.0 |
| 12/02/2025 |
6.50
|
741,445 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 11/02/2025 |
6.50
|
620,981 | 6.30 | 6.50 | 6.30 | 0 | 3,500 | 0.0 |
| 10/02/2025 |
6.40
|
368,612 | 6.30 | 6.40 | 6.20 | 0 | 400 | 0.0 |
| 07/02/2025 |
6.30
|
753,764 | 6.10 | 6.40 | 6.10 | 13,200 | 0 | 0.1 |
| 06/02/2025 |
6.20
|
462,133 | 6.10 | 6.20 | 6.10 | 2,300 | 0 | 0.0 |
| 05/02/2025 |
6.20
|
321,100 | 6.10 | 6.20 | 6 | 11,400 | 0 | 0.1 |
| 04/02/2025 |
6.10
|
353,176 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 24/01/2025 |
6.10
|
307,090 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/01/2025 |
6.20
|
496,219 | 6 | 6.30 | 6 | 0 | 23,400 | -0.1 |
| 22/01/2025 |
6
|
337,625 | 6.20 | 6.20 | 6 | 0 | 3,800 | 0.0 |
| 21/01/2025 |
6.20
|
282,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/01/2025 |
6.20
|
455,981 | 6.30 | 6.40 | 6.10 | 11,800 | 0 | 0.1 |
| 17/01/2025 |
6.30
|
439,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/01/2025 |
6.30
|
428,016 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/01/2025 |
6.30
|
339,558 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/01/2025 |
6.20
|
403,230 | 6.20 | 6.20 | 6.10 | 6,700 | 0 | 0.0 |
| 13/01/2025 |
6.20
|
406,832 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 10/01/2025 |
6.10
|
389,800 | 6.20 | 6.30 | 6.10 | 1,200 | 0 | 0.0 |
| 09/01/2025 |
6.30
|
328,538 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2025 |
6.30
|
549,099 | 6.20 | 6.40 | 6.20 | 400 | 7,600 | 0.0 |
| 07/01/2025 |
6.20
|
242,800 | 6.10 | 6.20 | 6 | 21,100 | 0 | 0.1 |
| 06/01/2025 |
6.30
|
452,100 | 6.30 | 6.40 | 6.20 | 0 | 10,500 | -0.1 |
| 03/01/2025 |
6.40
|
637,500 | 6.40 | 6.40 | 6.20 | 21,800 | 20,000 | 0.0 |
| 02/01/2025 |
6.40
|
508,299 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 31/12/2024 |
6.60
|
548,817 | 6.40 | 6.60 | 6.30 | 0 | 12,000 | -0.1 |
| 30/12/2024 |
6.50
|
335,262 | 6.40 | 6.50 | 6.30 | 0 | 3,100 | 0.0 |
| 27/12/2024 |
6.40
|
588,088 | 6.50 | 6.50 | 6.30 | 7,500 | 0 | 0.0 |
| 26/12/2024 |
6.50
|
418,201 | 6.50 | 6.70 | 6.40 | 0 | 10,500 | -0.1 |
| 25/12/2024 |
6.60
|
854,839 | 6.30 | 6.70 | 6.30 | 13,700 | 4,300 | 0.1 |
| 24/12/2024 |
6.40
|
390,798 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 23/12/2024 |
6.40
|
522,703 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/12/2024 |
6.30
|
514,499 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/12/2024 |
6.30
|
339,140 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/12/2024 |
6.30
|
415,670 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 17/12/2024 |
6.30
|
651,359 | 6.20 | 6.30 | 6.10 | 2,300 | 3,900 | 0.0 |
| 16/12/2024 |
6.30
|
258,446 | 6.40 | 6.40 | 6.20 | 0 | 800 | 0.0 |
| 13/12/2024 |
6.30
|
323,402 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/12/2024 |
6.40
|
263,581 | 6.40 | 6.40 | 6.30 | 0 | 300 | 0.0 |
| 11/12/2024 |
6.40
|
323,899 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/12/2024 |
6.50
|
372,543 | 6.40 | 6.50 | 6.30 | 3,200 | 0 | 0.0 |
| 09/12/2024 |
6.40
|
320,050 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/12/2024 |
7
|
424,873 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 05/12/2024 |
6.60
|
205,589 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/12/2024 |
7.10
|
370,730 | 7.10 | 7.20 | 7 | 2,000 | 17,600 | -0.1 |
| 03/12/2024 |
7.40
|
620,113 | 7.30 | 7.60 | 7.30 | 40,000 | 69,300 | -0.2 |
| 02/12/2024 |
6.80
|
258,526 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 29/11/2024 |
16.50
|
481,000 | 16.80 | 16.80 | 15.80 | 0 | 16,900 | -0.3 |
| 28/11/2024 |
16.50
|
481,000 | 16.80 | 16.80 | 15.80 | 0 | 16,900 | -0.3 |
| 27/11/2024 |
16.50
|
481,000 | 16.80 | 16.80 | 15.80 | 0 | 16,900 | -0.3 |
| 26/11/2024 |
16.50
|
481,000 | 16.80 | 16.80 | 15.80 | 0 | 16,900 | -0.3 |
| 25/11/2024 |
6.10
|
271,802 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/11/2024 |
6.30
|
220,403 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 21/11/2024 |
6.30
|
239,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
211,126 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | 0.0 |
| 19/11/2024 |
6.30
|
234,602 | 6.30 | 6.40 | 6.30 | 10,600 | 0 | 0.1 |
| 18/11/2024 |
6.50
|
324,051 | 6.50 | 6.50 | 6.30 | 5,900 | 900 | 0.0 |
| 15/11/2024 |
6.50
|
194,582 | 6.50 | 6.50 | 6.30 | 1,500 | 6,200 | 0.0 |
| 14/11/2024 |
6.50
|
184,735 | 6.60 | 6.60 | 6.40 | 3,100 | 1,100 | 0.0 |
| 13/11/2024 |
6.50
|
207,934 | 6.60 | 6.60 | 6.50 | 0 | 19,700 | -0.1 |
| 12/11/2024 |
6.60
|
287,442 | 6.60 | 6.80 | 6.50 | 4,200 | 36,800 | -0.2 |
| 11/11/2024 |
6.70
|
292,593 | 6.60 | 6.70 | 6.50 | 0 | 37,000 | -0.2 |
| 08/11/2024 |
6.70
|
263,333 | 6.80 | 6.80 | 6.60 | 0 | 26,200 | -0.2 |
| 07/11/2024 |
6.80
|
279,328 | 6.80 | 6.90 | 6.60 | 0 | 36,600 | -0.2 |
| 06/11/2024 |
6.80
|
204,480 | 6.80 | 6.90 | 6.80 | 1,300 | 3,100 | 0.0 |
| 05/11/2024 |
6.80
|
119,903 | 6.80 | 6.90 | 6.80 | 3,000 | 0 | 0.0 |
| 04/11/2024 |
6.80
|
142,863 | 7 | 7 | 6.80 | 2,000 | 9,000 | 0.0 |
| 01/11/2024 |
7.10
|
119,572 | 7 | 7.10 | 6.90 | 700 | 0 | 0.0 |
| 31/10/2024 |
7.10
|
399,169 | 7 | 7.10 | 6.90 | 8,200 | 0 | 0.1 |
| 30/10/2024 |
7.10
|
559,135 | 7.20 | 7.20 | 6.90 | 25,100 | 57,100 | -0.2 |
| 29/10/2024 |
7.20
|
425,939 | 7.20 | 7.30 | 7.10 | 32,000 | 8,200 | 0.2 |