| 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) |
-0.43 | -7.35% | 50,116,700 | -8,030,600 | -48.2 |
5.35
8.16
5.50
|
|
2 tháng
(2026-07-20) |
-0.82 | -13.14% | 90,799,300 | -8,267,700 | -50.0 |
5.35
8.16
5.50
|
|
3 tháng
(2026-06-22) |
-1.92 | -26.16% | 115,730,700 | -8,130,000 | -49.0 |
5.35
8.16
5.50
|
|
6 tháng
(2026-03-23) |
-0.42 | -7.19% | 302,735,900 | -8,953,200 | -55.4 |
5.35
8.94
5.50
|
|
12 tháng
(2025-09-23) |
-7.28 | -57.32% | 584,610,300 | -13,359,500 | -111.6 |
5.35
13.10
5.50
|
|
24 tháng
(2024-09-30) |
-0.51 | -8.60% | 1,329,689,900 | -1,143,857 | -129.6 |
5.32
13.85
5.50
|
|
36 tháng
(2023-10-04) |
-1.27 | -19.02% | 1,831,904,900 | -15,439,742 | -228.3 |
5.21
13.85
5.50
|
|
60 tháng
(2021-10-14) |
-14.26 | -72.47% | 2,596,501,600 | -22,656,485 | -107.4 |
3.43
25.46
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.26
|
2,215,700 | 7.25 | 7.39 | 7.25 | 361,300 | 115,000 | 1.8 |
| 06/03/2025 |
7.25
|
1,141,700 | 7.10 | 7.25 | 7.10 | 152,100 | 0 | 1.1 |
| 05/03/2025 |
7.11
|
1,324,400 | 7.18 | 7.18 | 7.10 | 81,500 | 191,300 | -0.8 |
| 04/03/2025 |
7.14
|
1,798,800 | 7.25 | 7.25 | 7.09 | 3,800 | 121,400 | -0.8 |
| 03/03/2025 |
7.30
|
1,220,500 | 7.28 | 7.36 | 7.25 | 330,000 | 143,600 | 1.4 |
| 28/02/2025 |
7.39
|
1,380,600 | 7.35 | 7.39 | 7.23 | 3,400 | 174,000 | -1.2 |
| 27/02/2025 |
7.34
|
2,601,000 | 7.18 | 7.36 | 7 | 142,400 | 63,300 | 0.6 |
| 26/02/2025 |
7.20
|
1,083,900 | 7.24 | 7.24 | 7.10 | 103,000 | 229,100 | -0.9 |
| 25/02/2025 |
7.24
|
1,896,000 | 7.13 | 7.27 | 7.09 | 82,400 | 119,600 | -0.3 |
| 24/02/2025 |
7.11
|
1,523,600 | 7.27 | 7.27 | 7.03 | 19,800 | 329,200 | -2.2 |
| 21/02/2025 |
7.15
|
1,837,800 | 7.11 | 7.15 | 7.05 | 603,500 | 36,400 | 4.0 |
| 20/02/2025 |
7.11
|
2,133,200 | 7.18 | 7.18 | 7.06 | 1,200,000 | 264,000 | 6.7 |
| 19/02/2025 |
7.11
|
2,211,400 | 7.05 | 7.15 | 6.97 | 100,000 | 223,900 | -0.9 |
| 18/02/2025 |
6.94
|
2,445,700 | 6.77 | 6.98 | 6.77 | 710,500 | 222,600 | 3.4 |
| 17/02/2025 |
6.75
|
1,444,200 | 6.80 | 6.82 | 6.73 | 415,200 | 18,100 | 2.7 |
| 14/02/2025 |
6.74
|
1,199,900 | 6.64 | 6.78 | 6.62 | 469,900 | 18,100 | 3.0 |
| 13/02/2025 |
6.64
|
1,380,500 | 6.58 | 6.64 | 6.50 | 135,400 | 800 | 0.9 |
| 12/02/2025 |
6.59
|
939,800 | 6.69 | 6.69 | 6.51 | 94,100 | 123,700 | -0.2 |
| 11/02/2025 |
6.63
|
997,300 | 6.56 | 6.67 | 6.56 | 31,200 | 31,400 | 0.0 |
| 10/02/2025 |
6.66
|
1,984,000 | 6.76 | 6.76 | 6.52 | 100,000 | 247,500 | -1.0 |
| 07/02/2025 |
6.76
|
1,488,800 | 6.90 | 6.92 | 6.70 | 103,000 | 224,300 | -0.8 |
| 06/02/2025 |
6.89
|
1,034,400 | 6.95 | 6.98 | 6.81 | 103,500 | 118,200 | -0.1 |
| 05/02/2025 |
6.95
|
2,299,300 | 6.87 | 7.05 | 6.85 | 446,200 | 359,400 | 0.6 |
| 04/02/2025 |
6.81
|
1,322,300 | 6.76 | 6.86 | 6.60 | 66,700 | 160,600 | -0.6 |
| 03/02/2025 |
7.39
|
1,380,600 | 7.35 | 7.39 | 7.23 | 3,400 | 174,000 | -1.2 |
| 31/01/2025 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 30/01/2025 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 29/01/2025 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 28/01/2025 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 27/01/2025 |
5.60
|
1,990,100 | 5.29 | 5.60 | 5.25 | 48,900 | 0 | 0.3 |
| 24/01/2025 |
6.70
|
757,000 | 6.66 | 6.70 | 6.57 | 140,800 | 16,000 | 0.8 |
| 23/01/2025 |
6.66
|
780,100 | 6.56 | 6.67 | 6.50 | 114,500 | 165,200 | -0.3 |
| 22/01/2025 |
6.46
|
832,000 | 6.65 | 6.65 | 6.41 | 40,000 | 286,800 | -1.6 |
| 21/01/2025 |
6.54
|
1,109,900 | 6.70 | 6.70 | 6.53 | 123,200 | 170,100 | -0.3 |
| 20/01/2025 |
6.70
|
1,337,400 | 6.78 | 6.78 | 6.58 | 0 | 360,100 | -2.4 |
| 17/01/2025 |
6.78
|
1,112,600 | 6.71 | 6.78 | 6.62 | 306,400 | 97,000 | 1.4 |
| 16/01/2025 |
6.75
|
1,090,200 | 6.53 | 6.75 | 6.53 | 136,500 | 27,900 | 0.7 |
| 15/01/2025 |
6.50
|
1,577,900 | 6.51 | 6.59 | 6.47 | 210,600 | 301,700 | -0.6 |
| 14/01/2025 |
6.50
|
1,145,000 | 6.77 | 6.77 | 6.50 | 0 | 317,100 | -2.1 |
| 13/01/2025 |
6.77
|
1,205,000 | 6.47 | 6.77 | 6.44 | 239,900 | 48,800 | 1.2 |
| 10/01/2025 |
6.55
|
1,680,300 | 6.71 | 6.72 | 6.55 | 126,100 | 42,700 | 0.5 |
| 09/01/2025 |
6.66
|
1,610,200 | 6.62 | 6.73 | 6.60 | 139,500 | 354,300 | -1.4 |
| 08/01/2025 |
6.75
|
3,858,400 | 6.65 | 6.75 | 6.25 | 1,099,400 | 1,223,400 | -0.7 |
| 07/01/2025 |
6.66
|
1,313,100 | 6.80 | 6.81 | 6.61 | 273,700 | 18,300 | 1.7 |
| 06/01/2025 |
6.80
|
2,591,200 | 6.91 | 6.93 | 6.61 | 545,000 | 22,400 | 3.5 |
| 03/01/2025 |
6.95
|
2,725,600 | 7.14 | 7.14 | 6.84 | 121,500 | 112,900 | 0.1 |
| 02/01/2025 |
7.13
|
1,363,400 | 7.19 | 7.20 | 7.05 | 100,000 | 104,700 | 0.0 |
| 01/01/2025 |
7.20
|
1,525,200 | 7.12 | 7.26 | 7.06 | 158,400 | 75,700 | 0.6 |
| 31/12/2024 |
7.20
|
1,525,200 | 7.12 | 7.26 | 7.06 | 158,400 | 75,700 | 0.6 |
| 30/12/2024 |
7.07
|
1,506,600 | 7.14 | 7.16 | 7 | 223,900 | 17,700 | 1.5 |
| 27/12/2024 |
7.16
|
1,893,400 | 7.21 | 7.21 | 7.05 | 215,800 | 67,300 | 1.1 |
| 26/12/2024 |
7.29
|
1,746,500 | 7.31 | 7.31 | 7.10 | 4,100 | 100 | 0.0 |
| 25/12/2024 |
7.30
|
4,553,700 | 7 | 7.30 | 6.94 | 395,500 | 19,300 | 2.7 |
| 24/12/2024 |
7.20
|
6,055,900 | 7.73 | 7.73 | 7.20 | 0 | 0 | 0 |
| 23/12/2024 |
7.74
|
1,981,900 | 7.99 | 7.99 | 7.71 | 100 | 180,100 | -1.4 |
| 20/12/2024 |
7.90
|
1,481,300 | 8.05 | 8.10 | 7.81 | 3,800 | 101,800 | -0.8 |
| 19/12/2024 |
8.03
|
2,614,200 | 7.85 | 8.14 | 7.85 | 72,100 | 135,300 | -0.5 |
| 18/12/2024 |
7.99
|
3,080,900 | 7.74 | 8.14 | 7.66 | 399,300 | 84,300 | 2.4 |
| 17/12/2024 |
7.71
|
1,383,700 | 7.60 | 7.83 | 7.56 | 11,000 | 49,100 | -0.3 |
| 16/12/2024 |
7.60
|
1,125,200 | 7.65 | 7.74 | 7.54 | 1,100 | 178,800 | -1.3 |
| 13/12/2024 |
7.74
|
1,999,800 | 7.65 | 7.74 | 7.46 | 121,900 | 46,900 | 0.6 |
| 12/12/2024 |
7.67
|
2,234,400 | 7.86 | 7.86 | 7.62 | 34,300 | 118,257 | -0.7 |
| 11/12/2024 |
7.85
|
2,146,600 | 7.93 | 7.93 | 7.70 | 9,400 | 117,000 | -0.8 |
| 10/12/2024 |
7.93
|
5,251,600 | 7.80 | 8.30 | 7.80 | 95,400 | 847,700 | -6.1 |
| 09/12/2024 |
7.78
|
2,806,600 | 7.56 | 7.79 | 7.48 | 338,900 | 29,400 | 2.4 |
| 06/12/2024 |
7.56
|
1,691,900 | 7.78 | 7.80 | 7.56 | 0 | 207,700 | -1.6 |
| 05/12/2024 |
7.77
|
5,633,300 | 7.57 | 7.86 | 7.49 | 719,400 | 18,200 | 5.4 |
| 04/12/2024 |
7.57
|
1,921,300 | 7.58 | 7.78 | 7.40 | 300,200 | 122,500 | 1.3 |
| 03/12/2024 |
7.65
|
1,695,400 | 7.51 | 7.65 | 7.47 | 593,300 | 10,900 | 4.4 |
| 02/12/2024 |
7.49
|
1,505,600 | 7.66 | 7.73 | 7.49 | 1,400 | 2,200 | 0.0 |
| 29/11/2024 |
7.70
|
1,945,500 | 7.58 | 7.70 | 7.40 | 572,000 | 3,500 | 4.3 |
| 28/11/2024 |
7.58
|
2,161,200 | 7.63 | 7.70 | 7.35 | 623,800 | 47,400 | 4.4 |
| 27/11/2024 |
7.55
|
1,717,100 | 7.73 | 7.75 | 7.36 | 6,300 | 6,700 | 0.0 |
| 26/11/2024 |
7.73
|
2,761,000 | 7.54 | 7.84 | 7.50 | 614,100 | 75,800 | 4.2 |
| 25/11/2024 |
7.55
|
1,913,900 | 7.50 | 7.65 | 7.42 | 44,500 | 105,600 | -0.5 |
| 22/11/2024 |
7.48
|
1,898,600 | 7.49 | 7.50 | 7.34 | 19,100 | 18,000 | 0.0 |
| 21/11/2024 |
7.50
|
3,817,500 | 7.09 | 7.50 | 7.05 | 677,500 | 192,800 | 3.5 |
| 20/11/2024 |
7.05
|
6,486,100 | 6.60 | 7.08 | 6.56 | 616,000 | 110,600 | 3.5 |
| 19/11/2024 |
6.62
|
831,800 | 6.95 | 6.98 | 6.62 | 4,800 | 0 | 0.0 |
| 18/11/2024 |
6.85
|
1,092,300 | 6.82 | 6.85 | 6.60 | 97,200 | 62,000 | 0.2 |
| 15/11/2024 |
6.77
|
2,275,000 | 6.64 | 6.88 | 6.60 | 126,400 | 19,000 | 0.7 |
| 14/11/2024 |
6.73
|
2,370,500 | 6.93 | 7.09 | 6.73 | 0 | 181,400 | -1.3 |
| 13/11/2024 |
6.79
|
3,964,200 | 6.33 | 6.79 | 6.19 | 646,800 | 36,900 | 3.9 |
| 12/11/2024 |
6.35
|
1,537,300 | 6.39 | 6.42 | 6.26 | 456,200 | 299,000 | 1.0 |
| 11/11/2024 |
6.39
|
2,566,800 | 6.38 | 6.55 | 6.29 | 400,100 | 21,000 | 2.4 |
| 08/11/2024 |
6.39
|
3,381,900 | 6.26 | 6.44 | 6.22 | 530,700 | 89,900 | 2.8 |
| 07/11/2024 |
6.22
|
5,840,600 | 5.88 | 6.22 | 5.82 | 71,400 | 124,200 | -0.3 |
| 06/11/2024 |
5.82
|
434,500 | 5.85 | 5.85 | 5.78 | 4,200 | 600 | 0.0 |
| 05/11/2024 |
5.79
|
719,900 | 5.79 | 5.85 | 5.77 | 31,900 | 0 | 0.2 |
| 04/11/2024 |
5.71
|
758,100 | 5.83 | 5.86 | 5.71 | 125,000 | 2,300 | 0.7 |
| 01/11/2024 |
5.77
|
379,600 | 5.78 | 5.85 | 5.71 | 0 | 5,700 | 0.0 |
| 31/10/2024 |
5.78
|
220,700 | 5.80 | 5.85 | 5.72 | 0 | 4,100 | 0.0 |
| 30/10/2024 |
5.80
|
264,800 | 5.77 | 5.85 | 5.71 | 2,300 | 7,500 | 0.0 |
| 29/10/2024 |
5.77
|
578,500 | 5.84 | 5.95 | 5.74 | 1,900 | 300 | 0.0 |
| 28/10/2024 |
5.81
|
703,900 | 5.89 | 5.89 | 5.79 | 0 | 503,600 | -2.9 |
| 25/10/2024 |
5.89
|
1,351,600 | 5.77 | 6 | 5.77 | 5,300 | 0 | 0.0 |
| 24/10/2024 |
5.80
|
498,300 | 5.90 | 5.91 | 5.78 | 1,400 | 1,100 | 0.0 |
| 23/10/2024 |
5.90
|
746,900 | 5.83 | 5.95 | 5.76 | 100 | 8,300 | 0.0 |
| 22/10/2024 |
5.79
|
822,700 | 5.70 | 5.95 | 5.65 | 3,200 | 33,100 | -0.2 |
| 21/10/2024 |
5.70
|
523,000 | 5.67 | 5.78 | 5.64 | 700 | 200 | 0.0 |