| 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) |
-0.73 | -9.47% | 188,400 | -1,300 | 0.0 |
6.95
7.84
6.99
|
|
2 tháng
(2026-08-10) |
-1.02 | -12.75% | 460,100 | -13,700 | -0.1 |
6.95
8
6.99
|
|
3 tháng
(2026-07-10) |
-2.02 | -22.44% | 707,700 | -15,300 | -0.1 |
6.95
9.05
6.99
|
|
6 tháng
(2026-04-13) |
-2.30 | -24.75% | 1,716,600 | -22,700 | -0.2 |
6.95
9.76
6.99
|
|
12 tháng
(2025-10-13) |
-7.07 | -50.31% | 15,633,400 | -255,600 | -3.6 |
6.95
14.05
6.99
|
|
24 tháng
(2024-10-18) |
0.81 | 13.17% | 68,176,400 | -116,200 | -1.3 |
5.96
15.05
6.99
|
|
36 tháng
(2023-10-24) |
-0.50 | -6.72% | 124,722,500 | -568,721 | -5.3 |
5.96
15.05
6.99
|
|
60 tháng
(2021-11-03) |
-4.32 | -38.22% | 373,102,800 | -1,355,906 | -14.8 |
3.31
15.05
6.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.10
|
44,400 | 7.43 | 7.43 | 7.10 | 0 | 0 | 0 |
| 25/03/2025 |
7.33
|
72,000 | 7.17 | 7.52 | 7.17 | 2,300 | 600 | 0.0 |
| 24/03/2025 |
7.15
|
41,300 | 7.25 | 7.33 | 7.15 | 900 | 0 | 0.0 |
| 21/03/2025 |
7.38
|
7,700 | 7.48 | 7.48 | 7.24 | 0 | 0 | 0 |
| 20/03/2025 |
7.48
|
25,000 | 7.61 | 7.61 | 7.24 | 0 | 0 | 0 |
| 19/03/2025 |
7.38
|
10,100 | 7.40 | 7.42 | 7.38 | 0 | 0 | 0 |
| 18/03/2025 |
7.40
|
25,300 | 7.44 | 7.61 | 7.38 | 0 | 5,400 | 0.0 |
| 17/03/2025 |
7.43
|
34,500 | 7.48 | 7.62 | 7.40 | 0 | 2,100 | 0.0 |
| 14/03/2025 |
7.48
|
73,900 | 7.32 | 7.56 | 7.24 | 0 | 0 | 0 |
| 13/03/2025 |
7.48
|
67,000 | 7.50 | 7.69 | 7.43 | 0 | 0 | 0 |
| 12/03/2025 |
7.49
|
90,300 | 7.70 | 7.71 | 7.47 | 3,000 | 0 | 0.0 |
| 11/03/2025 |
7.52
|
119,200 | 7.74 | 7.78 | 7.43 | 0 | 0 | 0 |
| 10/03/2025 |
7.74
|
78,100 | 7.89 | 7.89 | 7.53 | 0 | 300 | 0.0 |
| 07/03/2025 |
7.71
|
80,700 | 8 | 8.02 | 7.71 | 0 | 800 | 0.0 |
| 06/03/2025 |
8
|
137,400 | 7.90 | 8.10 | 7.71 | 1,400 | 1,000 | 0.0 |
| 05/03/2025 |
7.80
|
78,600 | 8.19 | 8.19 | 7.80 | 0 | 400 | 0.0 |
| 04/03/2025 |
8.06
|
201,300 | 8.18 | 8.18 | 7.63 | 2,200 | 2,200 | 0.0 |
| 03/03/2025 |
8.18
|
181,900 | 8 | 8.38 | 7.90 | 2,000 | 500 | 0.0 |
| 28/02/2025 |
8
|
159,700 | 8.05 | 8.05 | 7.71 | 300 | 2,100 | 0.0 |
| 27/02/2025 |
8.02
|
366,700 | 8.57 | 8.57 | 7.71 | 3,100 | 1,600 | 0.0 |
| 26/02/2025 |
8.02
|
276,300 | 8.02 | 8.02 | 7.90 | 0 | 105,000 | -0.9 |
| 25/02/2025 |
7.50
|
252,400 | 6.95 | 7.50 | 6.95 | 0 | 3,000 | 0.0 |
| 24/02/2025 |
7.01
|
70,000 | 7.01 | 7.05 | 6.90 | 200 | 500 | 0.0 |
| 21/02/2025 |
7.01
|
44,400 | 7.29 | 7.29 | 6.95 | 400 | 400 | 0.0 |
| 20/02/2025 |
7.29
|
167,400 | 7.10 | 7.29 | 6.67 | 0 | 0 | 0 |
| 19/02/2025 |
6.94
|
144,700 | 6.77 | 7.04 | 6.77 | 0 | 0 | 0 |
| 18/02/2025 |
6.76
|
100,000 | 6.77 | 6.86 | 6.76 | 0 | 0 | 0 |
| 17/02/2025 |
6.77
|
169,200 | 6.48 | 6.85 | 6.42 | 1,000 | 1,100 | 0.0 |
| 14/02/2025 |
6.48
|
75,300 | 6.62 | 6.62 | 6.48 | 0 | 0 | 0 |
| 13/02/2025 |
6.62
|
39,400 | 6.64 | 6.67 | 6.55 | 0 | 0 | 0 |
| 12/02/2025 |
6.64
|
20,500 | 6.61 | 6.67 | 6.51 | 0 | 200 | 0.0 |
| 11/02/2025 |
6.61
|
25,500 | 6.66 | 6.66 | 6.49 | 900 | 2,000 | 0.0 |
| 10/02/2025 |
6.66
|
18,200 | 6.48 | 6.67 | 6.48 | 0 | 0 | 0 |
| 07/02/2025 |
6.70
|
32,800 | 6.38 | 6.70 | 6.38 | 0 | 0 | 0 |
| 06/02/2025 |
6.55
|
16,900 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 |
| 05/02/2025 |
6.70
|
2,500 | 6.75 | 6.75 | 6.70 | 0 | 100 | 0.0 |
| 04/02/2025 |
6.71
|
20,500 | 6.81 | 6.81 | 6.53 | 0 | 0 | 0 |
| 24/01/2025 |
6.66
|
143,300 | 6.57 | 6.76 | 6.43 | 0 | 1,000 | 0.0 |
| 23/01/2025 |
6.43
|
5,300 | 6.43 | 6.43 | 6.33 | 0 | 0 | 0 |
| 22/01/2025 |
6.58
|
23,300 | 6.57 | 6.58 | 6.43 | 0 | 3,000 | 0.0 |
| 21/01/2025 |
6.57
|
900 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 |
| 20/01/2025 |
6.56
|
57,100 | 6.47 | 6.57 | 6.34 | 0 | 0 | 0 |
| 17/01/2025 |
6.48
|
17,000 | 6.51 | 6.51 | 6.38 | 0 | 400 | 0.0 |
| 16/01/2025 |
6.51
|
21,000 | 6.62 | 6.62 | 6.34 | 0 | 0 | 0 |
| 15/01/2025 |
6.40
|
10,300 | 6.38 | 6.57 | 6.34 | 0 | 0 | 0 |
| 14/01/2025 |
6.38
|
46,500 | 6.65 | 6.76 | 6.33 | 0 | 0 | 0 |
| 13/01/2025 |
6.64
|
97,900 | 6.29 | 6.66 | 6.29 | 0 | 300 | 0.0 |
| 10/01/2025 |
6.48
|
49,800 | 6.30 | 6.57 | 6.30 | 0 | 0 | 0 |
| 09/01/2025 |
6.48
|
90,900 | 6.48 | 6.53 | 6.25 | 0 | 0 | 0 |
| 08/01/2025 |
6.48
|
153,700 | 6.36 | 6.55 | 6.36 | 4,700 | 0 | 0.0 |
| 07/01/2025 |
6.36
|
10,200 | 6.14 | 6.36 | 6.10 | 500 | 0 | 0.0 |
| 06/01/2025 |
6.38
|
600 | 6.14 | 6.38 | 6.14 | 0 | 0 | 0 |
| 03/01/2025 |
6.43
|
3,400 | 6.44 | 6.44 | 6.10 | 100 | 0 | 0.0 |
| 02/01/2025 |
6.46
|
9,900 | 6.33 | 6.54 | 6.33 | 0 | 1,600 | 0.0 |
| 31/12/2024 |
6.31
|
34,300 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 30/12/2024 |
6.50
|
5,000 | 6.30 | 6.51 | 6.30 | 0 | 100 | 0.0 |
| 27/12/2024 |
6.52
|
5,600 | 6.48 | 6.52 | 6.39 | 200 | 500 | 0.0 |
| 26/12/2024 |
6.56
|
9,100 | 6.57 | 6.67 | 6.39 | 0 | 400 | 0.0 |
| 25/12/2024 |
6.57
|
20,000 | 6.38 | 6.67 | 6.33 | 0 | 100 | 0.0 |
| 24/12/2024 |
6.62
|
43,000 | 6.26 | 6.63 | 6.26 | 0 | 0 | 0 |
| 23/12/2024 |
6.51
|
15,400 | 6.48 | 6.62 | 6.38 | 0 | 1,100 | 0.0 |
| 20/12/2024 |
6.48
|
56,200 | 6.33 | 6.50 | 6.33 | 1,000 | 600 | 0.0 |
| 19/12/2024 |
6.19
|
54,500 | 6.13 | 6.38 | 6.07 | 0 | 1,000 | 0.0 |
| 18/12/2024 |
6.13
|
57,400 | 6.19 | 6.28 | 6.10 | 0 | 300 | 0.0 |
| 17/12/2024 |
6.20
|
17,200 | 6.47 | 6.47 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.21
|
57,400 | 6.57 | 6.57 | 6.14 | 1,600 | 100 | 0.0 |
| 13/12/2024 |
6.57
|
1,900 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
| 12/12/2024 |
6.56
|
68,100 | 6.67 | 6.67 | 6.11 | 100 | 0 | 0.0 |
| 11/12/2024 |
6.57
|
94,300 | 6.57 | 6.76 | 6.22 | 1,400 | 1,800 | 0.0 |
| 10/12/2024 |
6.69
|
12,300 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
| 09/12/2024 |
6.80
|
139,600 | 6.67 | 6.82 | 6.57 | 0 | 100 | 0.0 |
| 06/12/2024 |
6.38
|
95,800 | 6.35 | 6.39 | 6.29 | 0 | 0 | 0 |
| 05/12/2024 |
6.30
|
21,300 | 6.23 | 6.30 | 6.06 | 0 | 0 | 0 |
| 04/12/2024 |
6.13
|
35,600 | 6.33 | 6.33 | 6.13 | 0 | 200 | 0.0 |
| 03/12/2024 |
6.33
|
31,500 | 6.29 | 6.33 | 6.29 | 0 | 0 | 0 |
| 02/12/2024 |
6.19
|
72,000 | 6.27 | 6.27 | 5.95 | 0 | 0 | 0 |
| 29/11/2024 |
6.07
|
18,800 | 5.98 | 6.25 | 5.98 | 0 | 0 | 0 |
| 28/11/2024 |
6.20
|
1,700 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 |
| 27/11/2024 |
6.24
|
16,300 | 6.25 | 6.26 | 6.24 | 0 | 200 | 0.0 |
| 26/11/2024 |
6.25
|
47,100 | 5.92 | 6.26 | 5.92 | 0 | 300 | 0.0 |
| 25/11/2024 |
6.23
|
26,800 | 6.24 | 6.27 | 5.90 | 0 | 100 | 0.0 |
| 22/11/2024 |
6.24
|
10,200 | 6.25 | 6.27 | 6.20 | 500 | 0 | 0.0 |
| 21/11/2024 |
6.24
|
30,100 | 6.25 | 6.28 | 6 | 0 | 500 | 0.0 |
| 20/11/2024 |
6
|
21,300 | 5.96 | 6.12 | 5.90 | 0 | 1,000 | 0.0 |
| 19/11/2024 |
5.96
|
72,600 | 5.94 | 6.10 | 5.93 | 1,700 | 0 | 0.0 |
| 18/11/2024 |
6.37
|
91,700 | 5.64 | 6.37 | 5.57 | 1,000 | 0 | 0.0 |
| 15/11/2024 |
5.98
|
41,600 | 6.12 | 6.12 | 5.71 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
6
|
9,800 | 6.21 | 6.21 | 6 | 0 | 0 | 0 |
| 13/11/2024 |
6.13
|
1,900 | 6.14 | 6.14 | 6.10 | 0 | 0 | 0 |
| 12/11/2024 |
6.15
|
10,700 | 6.21 | 6.21 | 6.10 | 0 | 0 | 0 |
| 11/11/2024 |
6.13
|
18,100 | 6.25 | 6.25 | 6.12 | 0 | 100 | 0.0 |
| 08/11/2024 |
6.13
|
4,500 | 6.10 | 6.13 | 6.01 | 0 | 0 | 0 |
| 07/11/2024 |
6.16
|
4,100 | 6.14 | 6.29 | 6.01 | 0 | 300 | 0.0 |
| 06/11/2024 |
6.14
|
3,100 | 6 | 6.38 | 5.95 | 100 | 0 | 0.0 |
| 05/11/2024 |
5.99
|
10,600 | 6.02 | 6.10 | 5.99 | 0 | 300 | 0.0 |
| 04/11/2024 |
6
|
10,100 | 6.11 | 6.19 | 6 | 0 | 3,000 | 0.0 |
| 01/11/2024 |
6.11
|
10,900 | 6.19 | 6.19 | 6.11 | 0 | 0 | 0 |
| 31/10/2024 |
6.19
|
28,100 | 6.20 | 6.29 | 6.10 | 0 | 0 | 0 |
| 30/10/2024 |
6.20
|
100,300 | 6.32 | 6.48 | 6.15 | 3,600 | 300 | 0.0 |
| 29/10/2024 |
6.50
|
50,900 | 6.70 | 6.70 | 6.29 | 0 | 0 | 0 |