| 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) |
1.29 | 23.68% | 10,871,800 | 41,000 | 0.3 |
4.43
6.81
6.81
|
|
2 tháng
(2026-07-20) |
2.25 | 50.22% | 14,319,400 | 36,900 | 0.3 |
4.29
6.81
6.81
|
|
3 tháng
(2026-06-22) |
2.09 | 45.04% | 16,367,700 | 20,500 | 0.2 |
4.29
6.81
6.81
|
|
6 tháng
(2026-03-23) |
2.63 | 64.17% | 29,089,000 | 18,300 | 0.2 |
4.09
6.81
6.81
|
|
12 tháng
(2025-09-23) |
-0.48 | -6.67% | 64,884,800 | -101,400 | -1.2 |
4.09
7.47
6.81
|
|
24 tháng
(2024-09-30) |
0.65 | 10.65% | 252,862,200 | 346,410 | -2.3 |
4.09
9.27
6.81
|
|
36 tháng
(2023-10-04) |
-3.41 | -33.68% | 462,573,800 | 56,830 | -6.7 |
4.09
11.93
6.81
|
|
60 tháng
(2021-10-14) |
-10.11 | -60.07% | 733,267,500 | 334,711 | -0.9 |
4.09
36.43
6.81
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.03
|
1,247,500 | 6.80 | 7.17 | 6.80 | 266,800 | 73,800 | 2.0 |
| 06/03/2025 |
6.87
|
451,000 | 6.93 | 6.93 | 6.77 | 0 | 97,700 | -1.0 |
| 05/03/2025 |
6.77
|
662,000 | 6.87 | 6.97 | 6.77 | 0 | 69,800 | -0.7 |
| 04/03/2025 |
6.93
|
677,700 | 7.03 | 7.07 | 6.77 | 31,700 | 83,100 | -0.5 |
| 03/03/2025 |
7.03
|
726,300 | 6.97 | 7.07 | 6.90 | 159,300 | 10,800 | 1.6 |
| 28/02/2025 |
6.97
|
859,600 | 7 | 7.13 | 6.90 | 51,000 | 73,300 | -0.2 |
| 27/02/2025 |
6.93
|
915,800 | 6.83 | 6.97 | 6.77 | 147,500 | 60,100 | 0.9 |
| 26/02/2025 |
6.73
|
469,700 | 6.87 | 6.87 | 6.70 | 8,300 | 57,400 | -0.5 |
| 25/02/2025 |
6.80
|
613,600 | 6.90 | 6.93 | 6.73 | 45,700 | 20,100 | 0.3 |
| 24/02/2025 |
6.83
|
510,400 | 6.97 | 6.97 | 6.73 | 15,200 | 42,700 | -0.3 |
| 21/02/2025 |
6.97
|
569,100 | 7 | 7 | 6.83 | 25,800 | 24,300 | 0.0 |
| 20/02/2025 |
7.03
|
976,900 | 7.07 | 7.27 | 7 | 69,000 | 112,800 | -0.5 |
| 19/02/2025 |
7
|
777,000 | 6.77 | 7 | 6.73 | 111,800 | 9,000 | 1.1 |
| 18/02/2025 |
6.73
|
538,000 | 6.67 | 6.87 | 6.63 | 28,100 | 11,400 | 0.2 |
| 17/02/2025 |
6.65
|
693,300 | 6.53 | 6.77 | 6.53 | 121,700 | 7,200 | 1.1 |
| 14/02/2025 |
6.61
|
953,500 | 6.83 | 6.83 | 6.59 | 7,400 | 44,700 | -0.4 |
| 13/02/2025 |
6.73
|
458,700 | 6.67 | 6.80 | 6.55 | 1,300 | 67,900 | -0.7 |
| 12/02/2025 |
6.67
|
1,566,100 | 6.67 | 6.70 | 6.49 | 14,600 | 262,000 | -2.4 |
| 11/02/2025 |
6.90
|
1,593,500 | 7.40 | 7.50 | 6.90 | 70,800 | 28,800 | 0.4 |
| 10/02/2025 |
7.40
|
683,100 | 7.53 | 7.63 | 7.33 | 15,800 | 148,000 | -1.5 |
| 07/02/2025 |
7.43
|
3,061,800 | 7 | 7.43 | 6.97 | 315,400 | 68,300 | 2.7 |
| 06/02/2025 |
6.97
|
422,100 | 7.07 | 7.07 | 6.90 | 26,300 | 3,700 | 0.2 |
| 05/02/2025 |
7.07
|
955,500 | 6.93 | 7.13 | 6.83 | 74,700 | 2,700 | 0.8 |
| 04/02/2025 |
6.83
|
746,400 | 6.52 | 6.90 | 6.52 | 106,800 | 7,300 | 1.0 |
| 03/02/2025 |
6.97
|
859,600 | 7 | 7.13 | 6.90 | 51,000 | 73,300 | -0.2 |
| 31/01/2025 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 30/01/2025 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 29/01/2025 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 28/01/2025 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 27/01/2025 |
4.43
|
413,100 | 4.43 | 4.43 | 4.33 | 7,400 | 0 | 0.0 |
| 24/01/2025 |
6.45
|
220,400 | 6.51 | 6.55 | 6.45 | 0 | 10,000 | -0.1 |
| 23/01/2025 |
6.55
|
176,400 | 6.67 | 6.67 | 6.37 | 0 | 14,500 | -0.1 |
| 22/01/2025 |
6.37
|
467,000 | 6.54 | 6.55 | 6.34 | 2,600 | 20,300 | -0.2 |
| 21/01/2025 |
6.55
|
617,900 | 6.80 | 6.87 | 6.55 | 7,900 | 17,900 | -0.1 |
| 20/01/2025 |
6.73
|
403,000 | 7.07 | 7.07 | 6.73 | 17,600 | 34,400 | -0.2 |
| 17/01/2025 |
7
|
1,251,400 | 6.67 | 7.13 | 6.67 | 36,500 | 24,700 | 0.1 |
| 16/01/2025 |
6.70
|
272,000 | 6.70 | 6.93 | 6.70 | 0 | 13,500 | -0.1 |
| 15/01/2025 |
6.80
|
487,100 | 6.63 | 6.80 | 6.53 | 52,300 | 700 | 0.5 |
| 14/01/2025 |
6.60
|
382,000 | 6.67 | 6.87 | 6.57 | 24,400 | 51,600 | -0.3 |
| 13/01/2025 |
6.60
|
300,200 | 6.65 | 6.65 | 6.47 | 13,500 | 22,500 | -0.1 |
| 10/01/2025 |
6.60
|
230,900 | 6.47 | 6.70 | 6.47 | 0 | 1,200 | 0.0 |
| 09/01/2025 |
6.66
|
130,100 | 6.66 | 6.67 | 6.53 | 100 | 6,200 | -0.1 |
| 08/01/2025 |
6.66
|
583,400 | 6.32 | 6.77 | 6.23 | 48,700 | 7,700 | 0.4 |
| 07/01/2025 |
6.33
|
431,800 | 6.20 | 6.52 | 6.20 | 5,200 | 17,000 | -0.1 |
| 06/01/2025 |
6.41
|
652,000 | 6.53 | 6.66 | 6.41 | 6,500 | 2,900 | 0.0 |
| 03/01/2025 |
6.61
|
400,500 | 6.66 | 6.77 | 6.60 | 11,400 | 900 | 0.1 |
| 02/01/2025 |
6.77
|
302,800 | 6.80 | 6.87 | 6.60 | 6,900 | 0 | 0.1 |
| 01/01/2025 |
6.80
|
299,000 | 7.03 | 7.03 | 6.73 | 0 | 17,300 | -0.2 |
| 31/12/2024 |
6.80
|
299,000 | 7.03 | 7.03 | 6.73 | 0 | 17,300 | -0.2 |
| 30/12/2024 |
7.03
|
1,266,600 | 6.50 | 7.07 | 6.50 | 36,800 | 0 | 0.4 |
| 27/12/2024 |
6.61
|
699,500 | 6.80 | 6.80 | 6.47 | 1,000 | 12,100 | -0.1 |
| 26/12/2024 |
6.73
|
1,333,600 | 6.87 | 6.87 | 6.47 | 300 | 2,200 | 0.0 |
| 25/12/2024 |
6.77
|
769,400 | 7.17 | 7.20 | 6.77 | 17,000 | 3,100 | 0.1 |
| 24/12/2024 |
7.10
|
1,356,700 | 7.30 | 7.30 | 6.97 | 0 | 0 | 0 |
| 23/12/2024 |
6.93
|
1,279,700 | 6.53 | 6.93 | 6.53 | 5,500 | 600 | 0.0 |
| 20/12/2024 |
6.50
|
549,400 | 6.41 | 6.53 | 6.37 | 6,100 | 2,100 | 0.0 |
| 19/12/2024 |
6.39
|
539,300 | 6.23 | 6.39 | 6.20 | 28,000 | 5,000 | 0.2 |
| 18/12/2024 |
6.35
|
218,300 | 6.53 | 6.53 | 6.33 | 100 | 49,700 | -0.5 |
| 17/12/2024 |
6.47
|
537,900 | 6.19 | 6.47 | 6.17 | 300 | 6,200 | -0.1 |
| 16/12/2024 |
6.22
|
392,500 | 6.33 | 6.39 | 6.15 | 7,100 | 4,900 | 0.0 |
| 13/12/2024 |
6.44
|
648,600 | 6.65 | 6.65 | 6.20 | 16,100 | 20,200 | 0.0 |
| 12/12/2024 |
6.53
|
949,000 | 6.39 | 6.65 | 6.39 | 6,500 | 12,000 | -0.1 |
| 11/12/2024 |
6.39
|
1,452,300 | 6.13 | 6.55 | 6.07 | 4,910 | 11,200 | -0.1 |
| 10/12/2024 |
6.13
|
1,999,600 | 5.81 | 6.15 | 5.81 | 20,200 | 59,500 | -0.4 |
| 09/12/2024 |
5.75
|
1,722,100 | 5.37 | 5.75 | 5.37 | 12,000 | 0 | 0.1 |
| 06/12/2024 |
5.37
|
437,800 | 5.45 | 5.45 | 5.33 | 7,400 | 10,700 | 0.0 |
| 05/12/2024 |
5.37
|
1,254,600 | 5.39 | 5.50 | 5.27 | 39,000 | 13,900 | 0.2 |
| 04/12/2024 |
5.17
|
797,100 | 4.83 | 5.17 | 4.83 | 3,300 | 1,400 | 0.0 |
| 03/12/2024 |
4.83
|
187,200 | 4.84 | 4.89 | 4.82 | 1,900 | 10,700 | -0.1 |
| 02/12/2024 |
4.85
|
256,000 | 4.84 | 4.93 | 4.83 | 15,000 | 8,200 | 0.0 |
| 29/11/2024 |
4.84
|
94,500 | 4.88 | 4.88 | 4.83 | 0 | 600 | 0.0 |
| 28/11/2024 |
4.86
|
141,400 | 4.83 | 4.90 | 4.83 | 0 | 100 | 0.0 |
| 27/11/2024 |
4.83
|
84,600 | 4.88 | 4.88 | 4.83 | 0 | 1,600 | 0.0 |
| 26/11/2024 |
4.85
|
256,000 | 4.83 | 4.89 | 4.83 | 12,900 | 0 | 0.1 |
| 25/11/2024 |
4.83
|
161,200 | 4.85 | 4.87 | 4.83 | 0 | 0 | 0 |
| 22/11/2024 |
4.85
|
401,300 | 4.87 | 4.90 | 4.80 | 1,300 | 5,100 | 0.0 |
| 21/11/2024 |
4.87
|
95,000 | 4.91 | 4.92 | 4.85 | 400 | 600 | 0.0 |
| 20/11/2024 |
4.88
|
260,500 | 4.79 | 4.95 | 4.79 | 23,200 | 21,100 | 0.0 |
| 19/11/2024 |
4.87
|
56,300 | 4.86 | 4.98 | 4.85 | 0 | 3,900 | 0.0 |
| 18/11/2024 |
4.86
|
150,800 | 4.71 | 4.90 | 4.71 | 0 | 400 | 0.0 |
| 15/11/2024 |
4.83
|
336,300 | 5.04 | 5.05 | 4.83 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
5.04
|
231,700 | 5.05 | 5.10 | 5.03 | 7,000 | 3,300 | 0.0 |
| 13/11/2024 |
5.05
|
148,200 | 5.12 | 5.12 | 5.02 | 0 | 19,700 | -0.2 |
| 12/11/2024 |
5.07
|
379,900 | 5.07 | 5.09 | 5 | 0 | 14,200 | -0.1 |
| 11/11/2024 |
5.06
|
255,300 | 5.01 | 5.11 | 5.01 | 500 | 2,700 | 0.0 |
| 08/11/2024 |
5.11
|
193,600 | 5.12 | 5.18 | 5.07 | 6,900 | 0 | 0.1 |
| 07/11/2024 |
5.11
|
523,300 | 4.98 | 5.22 | 4.98 | 49,500 | 1,100 | 0.4 |
| 06/11/2024 |
4.98
|
254,300 | 5 | 5.02 | 4.94 | 2,700 | 0 | 0.0 |
| 05/11/2024 |
4.97
|
128,600 | 5.05 | 5.05 | 4.95 | 0 | 2,300 | 0.0 |
| 04/11/2024 |
5
|
147,400 | 5.07 | 5.07 | 4.98 | 1,000 | 9,200 | -0.1 |
| 01/11/2024 |
5.07
|
215,800 | 5.16 | 5.16 | 5 | 0 | 1,700 | 0.0 |
| 31/10/2024 |
5.13
|
105,900 | 5.17 | 5.18 | 5.13 | 1,300 | 0 | 0.0 |
| 30/10/2024 |
5.18
|
258,700 | 5.13 | 5.21 | 5.13 | 11,100 | 0 | 0.1 |
| 29/10/2024 |
5.17
|
255,300 | 5.17 | 5.23 | 5.11 | 6,400 | 1,000 | 0.0 |
| 28/10/2024 |
5.10
|
101,300 | 5.13 | 5.13 | 5.04 | 200 | 5,100 | 0.0 |
| 25/10/2024 |
5.04
|
254,300 | 5.13 | 5.13 | 5.02 | 1,000 | 4,900 | 0.0 |
| 24/10/2024 |
5.09
|
143,300 | 5.12 | 5.16 | 5.09 | 0 | 700 | 0.0 |
| 23/10/2024 |
5.16
|
150,200 | 5.09 | 5.16 | 5.09 | 0 | 800 | 0.0 |
| 22/10/2024 |
5.13
|
336,500 | 5.20 | 5.20 | 5.11 | 4,700 | 1,600 | 0.0 |
| 21/10/2024 |
5.13
|
260,100 | 5.17 | 5.27 | 5.13 | 3,100 | 1,000 | 0.0 |