| 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) |
-0.50 | -7.81% | 20,291,200 | 1,729,200 | 2.3 |
5.70
6.50
5.70
|
|
2 tháng
(2026-08-10) |
-0.80 | -11.94% | 33,164,400 | 1,943,800 | 3.7 |
5.70
6.70
5.70
|
|
3 tháng
(2026-07-10) |
-1.10 | -15.71% | 81,866,200 | 2,095,300 | 4.8 |
5.70
7
5.70
|
|
6 tháng
(2026-04-13) |
-0.40 | -6.35% | 324,569,200 | 9,055,900 | 55.0 |
5.70
7.70
5.70
|
|
12 tháng
(2025-10-13) |
-0.30 | -4.84% | 765,535,000 | 23,963,100 | 149.2 |
5.40
7.70
5.70
|
|
24 tháng
(2024-10-18) |
1.30 | 28.26% | 1,796,304,741 | 17,299,252 | 100.6 |
4.03
8
5.70
|
|
36 tháng
(2023-10-24) |
2.15 | 57.33% | 2,730,392,186 | 19,668,645 | 116.2 |
3.35
8
5.70
|
|
60 tháng
(2021-11-03) |
-1.67 | -22.06% | 6,386,751,186 | 27,952,125 | 159.0 |
3.35
13.65
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
6.90
|
935,718 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 25/03/2025 |
7
|
1,737,679 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 24/03/2025 |
6.90
|
832,193 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/03/2025 |
6.90
|
785,481 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 20/03/2025 |
6.70
|
3,588,229 | 6.80 | 6.90 | 6.60 | 11,400 | 0 | 0.1 |
| 19/03/2025 |
6.80
|
6,465,320 | 7.20 | 7.20 | 6.70 | 15,200 | 0 | 0.1 |
| 18/03/2025 |
7.10
|
2,207,638 | 7.10 | 7.20 | 7 | 1,000 | 2,100 | 0.0 |
| 17/03/2025 |
6.20
|
883,800 | 6.20 | 6.30 | 6 | 600 | 0 | 0.0 |
| 14/03/2025 |
7.20
|
4,346,391 | 7.30 | 7.40 | 7.10 | 169,500 | 0 | 1.2 |
| 13/03/2025 |
7.30
|
3,998,269 | 7.60 | 7.60 | 7.30 | 100 | 0 | 0.0 |
| 12/03/2025 |
7.50
|
4,946,288 | 7.50 | 7.80 | 7.40 | 100 | 100 | 0 |
| 11/03/2025 |
7.50
|
1,748,048 | 7.40 | 7.50 | 7.40 | 0 | 1,045 | 0.0 |
| 10/03/2025 |
7.50
|
2,043,448 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/03/2025 |
7.60
|
2,459,908 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/03/2025 |
7.60
|
2,202,627 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/03/2025 |
7.50
|
4,384,981 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 04/03/2025 |
7.70
|
4,220,792 | 7.60 | 8 | 7.60 | 300,000 | 200 | 2.4 |
| 03/03/2025 |
7.60
|
2,426,442 | 7.60 | 7.80 | 7.50 | 1,000 | 14,000 | -0.1 |
| 28/02/2025 |
7.60
|
3,358,929 | 7.90 | 7.90 | 7.50 | 35 | 210,200 | -1.6 |
| 27/02/2025 |
7.90
|
9,450,511 | 7.30 | 7.90 | 7.30 | 0 | 3,300 | 0.0 |
| 26/02/2025 |
7.30
|
2,006,495 | 7.30 | 7.40 | 7.20 | 525 | 0 | 0.0 |
| 25/02/2025 |
7.30
|
2,864,753 | 7.40 | 7.50 | 7.20 | 200 | 2,000 | 0.0 |
| 24/02/2025 |
7.30
|
2,399,441 | 7.40 | 7.60 | 7.30 | 500,100 | 5,000 | 3.7 |
| 21/02/2025 |
7.40
|
2,810,396 | 7.60 | 7.60 | 7.30 | 0 | 9,500 | -0.1 |
| 20/02/2025 |
7.60
|
7,761,892 | 7.20 | 7.60 | 7.10 | 0 | 10,100 | -0.1 |
| 19/02/2025 |
7.20
|
2,277,644 | 7.10 | 7.20 | 7 | 300 | 0 | 0.0 |
| 18/02/2025 |
7.10
|
1,194,858 | 7 | 7.20 | 6.90 | 0 | 9,500 | -0.1 |
| 17/02/2025 |
7
|
5,064,638 | 7.10 | 7.20 | 6.90 | 500 | 0 | 0.0 |
| 14/02/2025 |
7.10
|
3,441,978 | 7.30 | 7.30 | 7.10 | 0 | 400,000 | -2.9 |
| 13/02/2025 |
7.20
|
1,595,774 | 7.30 | 7.40 | 7.10 | 100 | 5,100 | 0.0 |
| 12/02/2025 |
7.30
|
2,705,559 | 7.10 | 7.50 | 7.10 | 15,900 | 15,200 | 0.0 |
| 11/02/2025 |
7.20
|
1,907,825 | 7 | 7.20 | 7 | 200 | 0 | 0.0 |
| 10/02/2025 |
7.20
|
2,999,347 | 7.20 | 7.30 | 7.10 | 403,500 | 0 | 2.9 |
| 07/02/2025 |
7.30
|
1,914,724 | 7.30 | 7.40 | 7.20 | 0 | 1,200 | 0.0 |
| 06/02/2025 |
7.30
|
2,694,770 | 7.20 | 7.40 | 7.10 | 282,000 | 0 | 2.0 |
| 05/02/2025 |
7.30
|
2,739,195 | 7.20 | 7.40 | 7.10 | 1,700 | 0 | 0.0 |
| 04/02/2025 |
7.30
|
9,482,487 | 7.40 | 7.50 | 6.90 | 326,500 | 0 | 2.4 |
| 24/01/2025 |
7.90
|
20,295,576 | 7.60 | 8.60 | 7.60 | 30,000 | 2,000 | 0.2 |
| 23/01/2025 |
7.60
|
2,485,558 | 7.40 | 7.70 | 7.40 | 100,000 | 2,000 | 0.7 |
| 22/01/2025 |
7.40
|
4,072,880 | 7.50 | 7.60 | 7.40 | 3,000 | 1,000 | 0.0 |
| 21/01/2025 |
7.50
|
5,148,336 | 7.90 | 7.90 | 7.40 | 175,100 | 0 | 1.3 |
| 20/01/2025 |
7.80
|
3,839,692 | 7.70 | 8.10 | 7.70 | 605,200 | 71,000 | 4.3 |
| 17/01/2025 |
7.80
|
6,950,085 | 6.50 | 7.90 | 6.50 | 2,640 | 405,000 | -3.4 |
| 16/01/2025 |
7.50
|
4,766,961 | 7.30 | 7.60 | 7.30 | 7,500 | 0 | 0.1 |
| 15/01/2025 |
7.40
|
4,035,869 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/01/2025 |
7.40
|
5,305,842 | 7.20 | 7.60 | 7.20 | 112,000 | 0 | 0.8 |
| 13/01/2025 |
7.30
|
6,514,617 | 7.50 | 7.50 | 7.10 | 8,005 | 1,027,000 | -8.9 |
| 10/01/2025 |
7.30
|
13,191,166 | 7.90 | 8 | 7.20 | 437,200 | 420,000 | -0.5 |
| 09/01/2025 |
7.90
|
16,212,789 | 8.20 | 8.50 | 7.70 | 1,386,712 | 3,100 | 11.4 |
| 08/01/2025 |
8
|
21,039,701 | 6.90 | 8 | 6.90 | 485,903 | 70,008 | 3.3 |
| 07/01/2025 |
6
|
1,006,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 06/01/2025 |
6.90
|
6,765,804 | 7.50 | 7.50 | 6.90 | 0 | 20,000 | -0.1 |
| 03/01/2025 |
7.30
|
11,967,670 | 7.30 | 7.50 | 7 | 4,100 | 873,000 | -6.5 |
| 02/01/2025 |
7
|
10,265,043 | 5.50 | 7 | 5.50 | 0 | 155,300 | -1.1 |
| 31/12/2024 |
6.10
|
6,893,712 | 6 | 6.30 | 6 | 0 | 184,000 | -1.1 |
| 30/12/2024 |
6
|
2,360,172 | 6 | 6.20 | 6 | 0 | 43,800 | -0.3 |
| 27/12/2024 |
6.10
|
5,381,696 | 5.50 | 6.20 | 5.50 | 40 | 107,600 | -0.7 |
| 26/12/2024 |
6.10
|
2,621,582 | 6.10 | 6.40 | 6.10 | 150,650 | 51,300 | 0.6 |
| 25/12/2024 |
6.20
|
8,384,243 | 6 | 6.50 | 6 | 127,100 | 169,000 | -0.3 |
| 24/12/2024 |
6.20
|
6,192,031 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 23/12/2024 |
6.10
|
5,643,076 | 5.50 | 6.30 | 5.50 | 1,000 | 108,500 | -0.7 |
| 20/12/2024 |
6.30
|
17,514,342 | 5.70 | 6.30 | 5.70 | 323,100 | 323,000 | 0.0 |
| 19/12/2024 |
5.80
|
9,448,367 | 5.30 | 5.80 | 5.20 | 0 | 176,500 | -1.0 |
| 18/12/2024 |
5.30
|
2,830,928 | 5.20 | 5.40 | 5.20 | 0 | 50,700 | -0.3 |
| 17/12/2024 |
5.20
|
2,497,667 | 5.10 | 5.40 | 5.10 | 500 | 38,718 | -0.2 |
| 16/12/2024 |
5.30
|
2,614,155 | 5.20 | 5.40 | 5.20 | 600 | 769,000 | -4.6 |
| 13/12/2024 |
5.20
|
4,518,217 | 5.30 | 5.40 | 5.20 | 2,500 | 180,500 | -0.9 |
| 12/12/2024 |
5.30
|
4,339,282 | 5.70 | 5.70 | 5.30 | 32,300 | 2,000 | 0.2 |
| 11/12/2024 |
5.50
|
8,681,636 | 5.70 | 5.70 | 5.40 | 731,000 | 1,030 | 4.1 |
| 10/12/2024 |
5.50
|
8,767,208 | 5.30 | 5.60 | 5.20 | 350,000 | 8,700 | 1.8 |
| 09/12/2024 |
5.30
|
1,360,887 | 5.20 | 5.30 | 5.10 | 80,000 | 0 | 0.4 |
| 06/12/2024 |
5.25
|
6,134,000 | 4.99 | 5.25 | 4.90 | 593,300 | 98,580 | 2.5 |
| 05/12/2024 |
4.18
|
3,017,300 | 4.10 | 4.30 | 4.09 | 406,000 | 104,200 | 1.3 |
| 04/12/2024 |
4.07
|
1,127,800 | 4.10 | 4.12 | 4.06 | 4,800 | 28,000 | -0.1 |
| 03/12/2024 |
4.19
|
2,949,300 | 4.15 | 4.19 | 4.14 | 69,500 | 0 | 0.3 |
| 02/12/2024 |
4.03
|
4,818,300 | 3.81 | 4.08 | 3.81 | 351,600 | 42,300 | 1.3 |
| 29/11/2024 |
6.20
|
883,800 | 6.20 | 6.30 | 6 | 600 | 0 | 0.0 |
| 28/11/2024 |
6.20
|
883,800 | 6.20 | 6.30 | 6 | 600 | 0 | 0.0 |
| 27/11/2024 |
6.20
|
883,800 | 6.20 | 6.30 | 6 | 600 | 0 | 0.0 |
| 26/11/2024 |
6.20
|
883,800 | 6.20 | 6.30 | 6 | 600 | 0 | 0.0 |
| 25/11/2024 |
5.10
|
1,339,016 | 5.20 | 5.20 | 5 | 10,000 | 20,000 | 0.0 |
| 22/11/2024 |
5.20
|
1,172,951 | 5.60 | 5.60 | 5.10 | 134,100 | 1,131,500 | -6.3 |
| 21/11/2024 |
5.20
|
10,872,933 | 5.10 | 5.60 | 5.10 | 200,000 | 14,800 | 1.0 |
| 20/11/2024 |
5.10
|
5,382,735 | 4.90 | 5.10 | 4.80 | 1,500,000 | 6,200 | 7.5 |
| 19/11/2024 |
4.90
|
1,139,438 | 5.10 | 5.10 | 4.80 | 0 | 4,300 | 0.0 |
| 18/11/2024 |
5
|
2,678,179 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.90
|
1,743,143 | 4.90 | 4.90 | 4.70 | 501,600 | 120,300 | 1.7 |
| 14/11/2024 |
4.90
|
1,862,622 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
2,786,932 | 4.90 | 5 | 4.80 | 0 | 1,801,700 | -9.9 |
| 12/11/2024 |
4.90
|
1,897,901 | 4.90 | 4.90 | 4.70 | 120,400 | 0 | 0.6 |
| 11/11/2024 |
4.90
|
1,238,789 | 5.10 | 5.10 | 4.70 | 81,731 | 50,000 | 0.2 |
| 08/11/2024 |
4.90
|
1,821,320 | 5 | 5 | 4.80 | 216,000 | 0 | 1.0 |
| 07/11/2024 |
5
|
2,275,973 | 5 | 5.10 | 4.90 | 610,000 | 930,000 | -2.2 |
| 06/11/2024 |
5
|
4,653,692 | 4.90 | 5.10 | 4.80 | 903,000 | 3,000 | 4.5 |
| 05/11/2024 |
4.90
|
1,662,273 | 4.70 | 4.90 | 4.60 | 930,000 | 5,000 | 4.5 |
| 04/11/2024 |
4.70
|
1,957,036 | 4.70 | 4.80 | 4.60 | 2 | 0 | 0.0 |
| 01/11/2024 |
4.70
|
653,146 | 4.80 | 4.80 | 4.60 | 5 | 2,300 | 0.0 |
| 31/10/2024 |
4.80
|
1,605,759 | 4.70 | 4.80 | 4.60 | 30,000 | 1,300,000 | -7.0 |
| 30/10/2024 |
4.80
|
1,557,996 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.90
|
1,295,662 | 5 | 5.20 | 4.80 | 200 | 500 | 0.0 |