| 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) |
-0.18 | -4.24% | 11,773,000 | -53,600 | -0.7 |
3.98
7.66
4.16
|
|
2 tháng
(2026-07-20) |
-0.77 | -15.91% | 26,975,700 | 65,500 | -0.2 |
3.98
7.66
4.16
|
|
3 tháng
(2026-06-22) |
-1.51 | -27.07% | 34,618,400 | 42,800 | -0.4 |
3.98
7.66
4.16
|
|
6 tháng
(2026-03-23) |
-1.40 | -25.55% | 68,034,800 | -579,300 | -4.9 |
3.86
7.76
4.16
|
|
12 tháng
(2025-09-23) |
-5.60 | -57.90% | 196,490,200 | -278,300 | -3.9 |
3.86
9.86
4.16
|
|
24 tháng
(2024-09-30) |
-2.51 | -38.15% | 654,974,800 | 576,600 | -14.7 |
3.86
11.19
4.16
|
|
36 tháng
(2023-10-04) |
-0.81 | -16.53% | 1,244,004,900 | 422,111 | -18.4 |
3.86
11.19
4.16
|
|
60 tháng
(2021-10-14) |
-4.70 | -53.61% | 2,014,598,000 | 595,211 | -23.2 |
2.95
17.62
4.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
6.07
|
842,200 | 6.07 | 6.22 | 6.05 | 600 | 163,800 | -1.1 |
| 06/03/2025 |
6.05
|
851,300 | 6.01 | 6.08 | 5.99 | 0 | 120,800 | -0.8 |
| 05/03/2025 |
6
|
1,463,800 | 6.23 | 6.30 | 5.98 | 60,600 | 149,200 | -0.6 |
| 04/03/2025 |
6.23
|
1,545,400 | 6.39 | 6.43 | 6.21 | 80,600 | 100,200 | -0.1 |
| 03/03/2025 |
6.38
|
1,329,400 | 6.53 | 6.57 | 6.38 | 20,900 | 165,600 | -1.0 |
| 28/02/2025 |
6.50
|
2,044,000 | 6.71 | 6.71 | 6.42 | 119,100 | 266,800 | -1.0 |
| 27/02/2025 |
6.53
|
4,140,900 | 6.22 | 6.53 | 6.21 | 37,300 | 282,500 | -1.7 |
| 26/02/2025 |
6.11
|
946,000 | 6.10 | 6.13 | 6 | 182,300 | 97,400 | 0.5 |
| 25/02/2025 |
6.04
|
823,500 | 6.12 | 6.18 | 6.02 | 41,000 | 107,900 | -0.4 |
| 24/02/2025 |
6.10
|
609,200 | 6.05 | 6.11 | 6.01 | 56,500 | 97,800 | -0.3 |
| 21/02/2025 |
6.04
|
918,400 | 6.14 | 6.14 | 6.02 | 72,800 | 15,500 | 0.4 |
| 20/02/2025 |
6.15
|
735,400 | 6.19 | 6.22 | 6.10 | 54,400 | 53,600 | 0.0 |
| 19/02/2025 |
6.16
|
2,051,800 | 6 | 6.20 | 5.97 | 397,000 | 32,100 | 2.3 |
| 18/02/2025 |
5.97
|
960,700 | 6.02 | 6.08 | 5.97 | 26,700 | 39,800 | -0.1 |
| 17/02/2025 |
5.99
|
1,653,200 | 5.84 | 6.08 | 5.84 | 318,200 | 20,700 | 1.9 |
| 14/02/2025 |
5.84
|
1,317,100 | 5.90 | 5.92 | 5.81 | 30,600 | 26,200 | 0.0 |
| 13/02/2025 |
5.90
|
1,612,500 | 5.80 | 5.90 | 5.71 | 50,100 | 29,900 | 0.1 |
| 12/02/2025 |
5.80
|
1,399,300 | 5.77 | 5.86 | 5.77 | 53,800 | 42,700 | 0.1 |
| 11/02/2025 |
5.76
|
1,279,600 | 5.85 | 5.86 | 5.76 | 200 | 15,800 | -0.1 |
| 10/02/2025 |
5.83
|
1,280,500 | 5.95 | 5.95 | 5.79 | 100 | 202,600 | -1.2 |
| 07/02/2025 |
5.96
|
1,332,000 | 6 | 6.04 | 5.95 | 59,200 | 16,500 | 0.3 |
| 06/02/2025 |
6.04
|
1,285,400 | 6.08 | 6.08 | 5.96 | 15,200 | 43,100 | -0.2 |
| 05/02/2025 |
6.07
|
1,892,900 | 5.93 | 6.12 | 5.93 | 140,100 | 62,300 | 0.5 |
| 04/02/2025 |
5.91
|
1,133,000 | 5.87 | 5.95 | 5.87 | 75,400 | 2,100 | 0.5 |
| 03/02/2025 |
6.50
|
2,044,000 | 6.71 | 6.71 | 6.42 | 119,100 | 266,800 | -1.0 |
| 31/01/2025 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 30/01/2025 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 29/01/2025 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 28/01/2025 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 27/01/2025 |
3.86
|
815,100 | 3.90 | 3.90 | 3.71 | 37,800 | 36,500 | 0.0 |
| 24/01/2025 |
5.85
|
885,900 | 5.71 | 5.86 | 5.71 | 64,500 | 8,700 | 0.3 |
| 23/01/2025 |
5.74
|
775,500 | 5.80 | 5.80 | 5.71 | 8,700 | 12,300 | 0.0 |
| 22/01/2025 |
5.71
|
810,200 | 5.71 | 5.80 | 5.71 | 24,400 | 6,100 | 0.1 |
| 21/01/2025 |
5.71
|
720,400 | 5.73 | 5.77 | 5.70 | 500 | 30,200 | -0.2 |
| 20/01/2025 |
5.72
|
757,000 | 5.81 | 5.90 | 5.71 | 44,500 | 47,800 | 0.0 |
| 17/01/2025 |
5.76
|
835,000 | 5.81 | 5.81 | 5.72 | 11,300 | 48,800 | -0.2 |
| 16/01/2025 |
5.79
|
637,400 | 5.76 | 5.84 | 5.70 | 600 | 21,400 | -0.1 |
| 15/01/2025 |
5.74
|
761,200 | 5.66 | 5.78 | 5.65 | 89,400 | 3,000 | 0.5 |
| 14/01/2025 |
5.66
|
904,700 | 5.61 | 5.70 | 5.54 | 78,200 | 100 | 0.5 |
| 13/01/2025 |
5.61
|
415,500 | 5.60 | 5.61 | 5.47 | 3,900 | 22,800 | -0.1 |
| 10/01/2025 |
5.61
|
600,600 | 5.69 | 5.70 | 5.54 | 5,100 | 30,500 | -0.2 |
| 09/01/2025 |
5.66
|
301,200 | 5.66 | 5.76 | 5.64 | 0 | 53,200 | -0.3 |
| 08/01/2025 |
5.71
|
433,800 | 5.60 | 5.74 | 5.60 | 57,800 | 7,500 | 0.3 |
| 07/01/2025 |
5.63
|
791,700 | 5.62 | 5.70 | 5.58 | 42,000 | 700 | 0.2 |
| 06/01/2025 |
5.62
|
822,500 | 5.78 | 5.80 | 5.62 | 32,900 | 16,400 | 0.1 |
| 03/01/2025 |
5.73
|
984,400 | 5.91 | 5.98 | 5.73 | 10,500 | 191,800 | -1.1 |
| 02/01/2025 |
5.93
|
281,100 | 6 | 6 | 5.92 | 6,700 | 21,300 | -0.1 |
| 01/01/2025 |
5.93
|
478,600 | 5.95 | 5.99 | 5.92 | 1,900 | 36,900 | -0.2 |
| 31/12/2024 |
5.93
|
478,600 | 5.95 | 5.99 | 5.92 | 1,900 | 36,900 | -0.2 |
| 30/12/2024 |
5.98
|
738,300 | 6.09 | 6.10 | 5.95 | 0 | 96,000 | -0.6 |
| 27/12/2024 |
6.09
|
495,800 | 6.27 | 6.27 | 6.09 | 200 | 84,400 | -0.5 |
| 26/12/2024 |
6.20
|
2,760,500 | 6.10 | 6.33 | 6.02 | 146,500 | 201,600 | -0.4 |
| 25/12/2024 |
6.05
|
1,573,800 | 5.95 | 6.10 | 5.94 | 218,900 | 88,700 | 0.8 |
| 24/12/2024 |
5.95
|
1,579,400 | 6 | 6.07 | 5.89 | 0 | 0 | 0 |
| 23/12/2024 |
6
|
904,700 | 6.05 | 6.09 | 5.99 | 145,200 | 52,700 | 0.6 |
| 20/12/2024 |
5.95
|
1,973,500 | 5.95 | 6.03 | 5.92 | 9,400 | 78,400 | -0.4 |
| 19/12/2024 |
5.95
|
2,191,000 | 6.15 | 6.15 | 5.91 | 30,900 | 201,400 | -1.1 |
| 18/12/2024 |
6.22
|
1,424,800 | 6.22 | 6.29 | 6.15 | 16,400 | 113,700 | -0.6 |
| 17/12/2024 |
6.21
|
1,908,500 | 6.11 | 6.33 | 6.02 | 208,900 | 24,600 | 1.2 |
| 16/12/2024 |
6.08
|
972,200 | 6.09 | 6.15 | 6.02 | 15,600 | 34,100 | -0.1 |
| 13/12/2024 |
6.04
|
1,510,200 | 6.08 | 6.08 | 5.98 | 69,700 | 22,200 | 0.3 |
| 12/12/2024 |
6.08
|
1,218,200 | 6.17 | 6.30 | 6.08 | 36,700 | 58,600 | -0.1 |
| 11/12/2024 |
6.20
|
761,200 | 6.34 | 6.36 | 6.20 | 32,000 | 14,200 | 0.1 |
| 10/12/2024 |
6.34
|
1,187,400 | 6.38 | 6.47 | 6.27 | 66,800 | 52,800 | 0.1 |
| 09/12/2024 |
6.34
|
1,695,700 | 6.20 | 6.41 | 6.20 | 230,800 | 39,400 | 1.3 |
| 06/12/2024 |
6.17
|
1,096,200 | 6.21 | 6.26 | 6.09 | 34,600 | 50,200 | -0.1 |
| 05/12/2024 |
6.19
|
1,567,600 | 6.14 | 6.29 | 6.06 | 157,200 | 49,100 | 0.7 |
| 04/12/2024 |
6.06
|
1,376,400 | 6.19 | 6.19 | 6.06 | 58,400 | 25,300 | 0.2 |
| 03/12/2024 |
6.18
|
5,367,700 | 6.11 | 6.61 | 6.05 | 44,900 | 252,600 | -1.4 |
| 02/12/2024 |
6.18
|
879,900 | 6.29 | 6.29 | 6.01 | 23,500 | 50,200 | -0.2 |
| 29/11/2024 |
6.17
|
1,353,900 | 6.19 | 6.27 | 6.10 | 64,500 | 11,000 | 0.3 |
| 28/11/2024 |
6.18
|
6,360,700 | 5.96 | 6.38 | 5.91 | 65,600 | 13,100 | 0.3 |
| 27/11/2024 |
5.97
|
1,253,500 | 6.06 | 6.09 | 5.86 | 79,300 | 59,800 | 0.1 |
| 26/11/2024 |
5.90
|
5,171,600 | 5.53 | 5.90 | 5.53 | 161,700 | 443,800 | -1.7 |
| 25/11/2024 |
5.52
|
1,400,100 | 5.55 | 5.60 | 5.46 | 13,200 | 64,500 | -0.3 |
| 22/11/2024 |
5.52
|
992,900 | 5.57 | 5.69 | 5.43 | 62,700 | 1,100 | 0.4 |
| 21/11/2024 |
5.56
|
1,288,700 | 5.50 | 5.57 | 5.50 | 292,500 | 22,900 | 1.6 |
| 20/11/2024 |
5.50
|
2,475,900 | 5.45 | 5.76 | 5.36 | 222,800 | 76,000 | 0.8 |
| 19/11/2024 |
5.40
|
471,400 | 5.68 | 5.68 | 5.40 | 300 | 27,900 | -0.2 |
| 18/11/2024 |
5.67
|
370,100 | 5.49 | 5.70 | 5.49 | 22,900 | 73,900 | -0.3 |
| 15/11/2024 |
5.62
|
1,068,600 | 5.58 | 5.66 | 5.51 | 58,000 | 22,100 | 0.2 |
| 14/11/2024 |
5.62
|
1,040,200 | 5.88 | 5.88 | 5.62 | 54,500 | 7,200 | 0.3 |
| 13/11/2024 |
5.87
|
2,521,600 | 5.87 | 5.90 | 5.71 | 59,700 | 19,200 | 0.2 |
| 12/11/2024 |
5.87
|
1,446,200 | 6 | 6.06 | 5.87 | 17,500 | 16,800 | 0.0 |
| 11/11/2024 |
6
|
1,058,200 | 6 | 6.03 | 5.89 | 5,200 | 60,900 | -0.3 |
| 08/11/2024 |
6
|
1,072,800 | 6.06 | 6.07 | 5.97 | 1,600 | 900 | 0.0 |
| 07/11/2024 |
6
|
1,219,400 | 6.12 | 6.13 | 6 | 0 | 20,500 | -0.1 |
| 06/11/2024 |
6.08
|
1,347,800 | 5.95 | 6.11 | 5.95 | 95,100 | 45,400 | 0.3 |
| 05/11/2024 |
5.95
|
444,600 | 5.94 | 6 | 5.93 | 800 | 94,000 | -0.6 |
| 04/11/2024 |
5.94
|
1,918,300 | 6.30 | 6.30 | 5.90 | 36,300 | 490,500 | -2.9 |
| 01/11/2024 |
6.29
|
600,500 | 6.30 | 6.38 | 6.29 | 0 | 123,200 | -0.8 |
| 31/10/2024 |
6.32
|
737,000 | 6.40 | 6.40 | 6.30 | 19,300 | 89,100 | -0.5 |
| 30/10/2024 |
6.39
|
720,000 | 6.48 | 6.48 | 6.38 | 43,800 | 10,800 | 0.2 |
| 29/10/2024 |
6.44
|
1,406,700 | 6.58 | 6.67 | 6.44 | 124,200 | 1,800 | 0.8 |
| 28/10/2024 |
6.52
|
1,632,900 | 6.34 | 6.61 | 6.33 | 263,300 | 33,400 | 1.6 |
| 25/10/2024 |
6.32
|
1,027,500 | 6.33 | 6.42 | 6.29 | 328,900 | 34,500 | 2.0 |
| 24/10/2024 |
6.32
|
671,100 | 6.41 | 6.45 | 6.31 | 78,900 | 2,100 | 0.5 |
| 23/10/2024 |
6.45
|
1,362,700 | 6.33 | 6.50 | 6.29 | 36,500 | 11,000 | 0.2 |
| 22/10/2024 |
6.31
|
1,130,500 | 6.38 | 6.46 | 6.29 | 76,000 | 36,500 | 0.3 |
| 21/10/2024 |
6.42
|
1,437,400 | 6.38 | 6.52 | 6.37 | 34,300 | 0 | 0.2 |