| 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) |
-0.40 | -3.92% | 27,414,300 | 98,900 | 0.4 |
6.10
10.20
9.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -2% | 82,621,800 | -924,100 | -9.1 |
6.10
10.50
9.50
|
|
3 tháng
(2026-06-22) |
0.80 | 8.89% | 112,285,200 | -1,001,500 | -9.3 |
6.10
10.50
9.50
|
|
6 tháng
(2026-03-23) |
1.60 | 19.51% | 262,177,100 | -606,300 | -7.0 |
6.10
10.50
9.50
|
|
12 tháng
(2025-09-23) |
4.20 | 75% | 626,581,400 | 150,900 | -2.8 |
5.40
10.50
9.50
|
|
24 tháng
(2024-09-30) |
4.80 | 96% | 1,245,972,106 | 1,428,295 | 4.8 |
4.55
10.50
9.50
|
|
36 tháng
(2023-10-04) |
5.80 | 145% | 1,496,585,435 | 1,476,455 | 5.4 |
3.82
10.50
9.50
|
|
60 tháng
(2021-10-14) |
-3.56 | -26.66% | 1,927,283,192 | 2,015,986 | 9.7 |
3.22
16.12
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
6.09
|
1,850,601 | 6.09 | 6.18 | 6 | 6,900 | 19,400 | -0.1 |
| 06/03/2025 |
6.18
|
2,328,952 | 6.09 | 6.27 | 6.09 | 0 | 900 | -0.0 |
| 05/03/2025 |
6.18
|
3,914,474 | 6.09 | 6.27 | 6.09 | 17,100 | 23,000 | -0.0 |
| 04/03/2025 |
6.18
|
1,769,309 | 6.09 | 6.18 | 6 | 0 | 17,800 | -0.1 |
| 03/03/2025 |
6.18
|
586,107 | 6.18 | 6.27 | 6.09 | 7,800 | 0 | 0.1 |
| 28/02/2025 |
6.27
|
599,308 | 6.27 | 6.27 | 6.09 | 16,600 | 0 | 0.1 |
| 27/02/2025 |
6.27
|
1,921,941 | 6.18 | 6.27 | 6.09 | 27,400 | 0 | 0.2 |
| 26/02/2025 |
6.18
|
1,660,548 | 6.09 | 6.27 | 6.09 | 800 | 16,200 | -0.1 |
| 25/02/2025 |
6.18
|
2,507,621 | 6.18 | 6.36 | 6.09 | 8,500 | 0 | 0.1 |
| 24/02/2025 |
6.27
|
1,622,036 | 6.27 | 6.27 | 6.09 | 6,300 | 14,000 | -0.1 |
| 21/02/2025 |
6.27
|
1,428,821 | 6.18 | 6.27 | 6.09 | 16,200 | 6,700 | 0.1 |
| 20/02/2025 |
6.09
|
1,389,358 | 6.18 | 6.36 | 6.09 | 0 | 0 | 0 |
| 19/02/2025 |
6.27
|
3,225,069 | 6.27 | 6.45 | 6.18 | 14,000 | 10,700 | 0.0 |
| 18/02/2025 |
6.36
|
1,910,770 | 6.27 | 6.36 | 6.18 | 0 | 25,600 | -0.2 |
| 17/02/2025 |
6.36
|
2,472,516 | 6.27 | 6.45 | 6.18 | 0 | 104,600 | -0.7 |
| 14/02/2025 |
6.27
|
4,146,234 | 6.55 | 6.64 | 6.27 | 10,300 | 8,000 | 0.0 |
| 13/02/2025 |
6.55
|
3,130,330 | 6.64 | 6.64 | 6.36 | 26,000 | 0 | 0.2 |
| 12/02/2025 |
6.64
|
5,855,005 | 6.55 | 6.82 | 6.36 | 104,600 | 48,400 | 0.4 |
| 11/02/2025 |
6.55
|
4,605,368 | 6.36 | 6.64 | 6.36 | 8,000 | 57,200 | -0.4 |
| 10/02/2025 |
6.36
|
983,356 | 6.27 | 6.36 | 6.18 | 0 | 22,000 | -0.2 |
| 07/02/2025 |
6.27
|
1,268,280 | 6.45 | 6.45 | 6.27 | 48,400 | 0 | 0.3 |
| 06/02/2025 |
6.45
|
1,140,555 | 6.55 | 6.55 | 6.36 | 19,900 | 28,600 | -0.1 |
| 05/02/2025 |
6.55
|
1,045,283 | 6.36 | 6.55 | 6.36 | 42,000 | 0 | 0.3 |
| 04/02/2025 |
6.45
|
1,675,390 | 6.36 | 6.45 | 6.27 | 0 | 5,900 | -0.0 |
| 03/02/2025 |
6.27
|
599,308 | 6.27 | 6.27 | 6.09 | 16,600 | 0 | 0.1 |
| 31/01/2025 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 30/01/2025 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 29/01/2025 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 28/01/2025 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 27/01/2025 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 24/01/2025 |
6.55
|
3,416,831 | 5.82 | 6.55 | 5.82 | 14,000 | 147,000 | -0.9 |
| 23/01/2025 |
6.45
|
2,249,594 | 6.45 | 6.45 | 6 | 0 | 70,900 | -0.5 |
| 22/01/2025 |
6.36
|
3,585,460 | 6.55 | 6.64 | 6.36 | 35,400 | 17,900 | 0.1 |
| 21/01/2025 |
6.64
|
4,158,534 | 6.73 | 6.82 | 6.55 | 0 | 40,100 | -0.3 |
| 20/01/2025 |
6.73
|
4,353,197 | 6.64 | 6.91 | 6.55 | 177,900 | 51,700 | 0.9 |
| 17/01/2025 |
6.64
|
2,054,667 | 6.55 | 6.64 | 6.36 | 61,200 | 0 | 0.4 |
| 16/01/2025 |
6.55
|
1,260,355 | 6.55 | 6.73 | 6.36 | 23,600 | 50,800 | -0.2 |
| 15/01/2025 |
6.55
|
4,947,008 | 6.36 | 6.64 | 6.36 | 46,205 | 266,700 | -1.6 |
| 14/01/2025 |
6.36
|
2,457,812 | 6.45 | 6.64 | 6.36 | 100 | 149,400 | -1.1 |
| 13/01/2025 |
6.55
|
2,579,035 | 6.73 | 6.73 | 6.36 | 42,900 | 37,200 | 0.0 |
| 10/01/2025 |
6.73
|
3,518,421 | 6.55 | 6.82 | 6.36 | 103,700 | 66,200 | 0.3 |
| 09/01/2025 |
6.64
|
3,788,959 | 6.09 | 6.64 | 6.09 | 303,400 | 64,200 | 1.7 |
| 08/01/2025 |
6.09
|
1,254,888 | 5.91 | 6.18 | 5.91 | 54,400 | 38,400 | 0.1 |
| 07/01/2025 |
5.27
|
885,200 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 06/01/2025 |
6.18
|
983,401 | 6.27 | 6.27 | 6 | 3,000 | 70,500 | -0.5 |
| 03/01/2025 |
6.27
|
1,095,739 | 6.27 | 6.27 | 6.09 | 32,100 | 2,900 | 0.2 |
| 02/01/2025 |
6.36
|
540,078 | 6.27 | 6.45 | 6.27 | 0 | 0 | 0 |
| 01/01/2025 |
6.36
|
1,538,976 | 6.09 | 6.45 | 6.09 | 119,400 | 0 | 0.8 |
| 31/12/2024 |
6.36
|
1,538,976 | 6.09 | 6.45 | 6.09 | 119,400 | 0 | 0.8 |
| 30/12/2024 |
6.18
|
1,415,695 | 6 | 6.18 | 6 | 48,600 | 16,500 | 0.2 |
| 27/12/2024 |
6.09
|
1,127,907 | 6.27 | 6.36 | 6.09 | 0 | 19,100 | -0.1 |
| 26/12/2024 |
6.27
|
959,424 | 6.18 | 6.27 | 6.09 | 0 | 48,400 | -0.3 |
| 25/12/2024 |
6.27
|
4,986,292 | 6.45 | 6.64 | 5.91 | 40,100 | 3,200 | 0.2 |
| 24/12/2024 |
6.55
|
3,388,600 | 6.64 | 6.73 | 6.27 | 0 | 0 | 0 |
| 23/12/2024 |
6.64
|
3,851,198 | 6.55 | 6.91 | 6.55 | 84,800 | 108,400 | -0.2 |
| 20/12/2024 |
6.55
|
1,897,671 | 6.36 | 6.64 | 6.36 | 3,200 | 11,000 | -0.1 |
| 19/12/2024 |
6.45
|
2,482,831 | 6.36 | 6.55 | 6.27 | 13,100 | 141,200 | -0.9 |
| 18/12/2024 |
6.45
|
1,720,321 | 6.36 | 6.55 | 6.27 | 108,200 | 0 | 0.8 |
| 17/12/2024 |
6.27
|
585,721 | 6.36 | 6.45 | 6.18 | 0 | 15,900 | -0.1 |
| 16/12/2024 |
6.36
|
5,992,329 | 6.09 | 6.55 | 6 | 0 | 250,900 | -1.7 |
| 13/12/2024 |
6.09
|
2,068,462 | 6.09 | 6.18 | 6 | 0 | 62,600 | -0.4 |
| 12/12/2024 |
6.09
|
2,590,116 | 6.09 | 6.27 | 5.91 | 107,700 | 82,500 | 0.2 |
| 11/12/2024 |
6.09
|
1,799,909 | 6.18 | 6.27 | 6.09 | 62,500 | 67,700 | -0.0 |
| 10/12/2024 |
6.18
|
3,931,180 | 6.18 | 6.55 | 6.09 | 191,900 | 143,600 | 0.3 |
| 09/12/2024 |
6.09
|
2,700,990 | 6.27 | 6.55 | 6.09 | 56,900 | 104,900 | -0.3 |
| 06/12/2024 |
5.36
|
412,879 | 5.36 | 5.36 | 5.18 | 7,100 | 1,300 | 0.0 |
| 05/12/2024 |
5.09
|
1,367,268 | 4.91 | 5.18 | 4.91 | 104,300 | 51,900 | 0.3 |
| 04/12/2024 |
5.45
|
799,922 | 5.55 | 5.55 | 5.36 | 0 | 35,000 | -0.2 |
| 03/12/2024 |
6.18
|
821,234 | 6.18 | 6.27 | 6.09 | 42,800 | 24,200 | 0.1 |
| 02/12/2024 |
5.82
|
563,565 | 5.73 | 5.82 | 5.64 | 24,700 | 0 | 0.2 |
| 29/11/2024 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 28/11/2024 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 27/11/2024 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 26/11/2024 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 25/11/2024 |
5.45
|
3,322,503 | 5.55 | 5.64 | 5.36 | 8,100 | 80,600 | -0.4 |
| 22/11/2024 |
5.55
|
3,746,593 | 5.36 | 5.64 | 5.36 | 69,900 | 52,900 | 0.1 |
| 21/11/2024 |
5.36
|
3,490,457 | 5.27 | 5.36 | 5.09 | 83,500 | 73,200 | 0.0 |
| 20/11/2024 |
5.36
|
4,279,111 | 5.09 | 5.55 | 5 | 81,600 | 0 | 0.5 |
| 19/11/2024 |
5.09
|
1,205,721 | 5.18 | 5.27 | 5 | 52,900 | 17,800 | 0.2 |
| 18/11/2024 |
5.18
|
7,682,700 | 4.82 | 5.27 | 4.82 | 73,600 | 87,910 | -0.1 |
| 15/11/2024 |
4.82
|
662,144 | 5 | 5 | 4.73 | 0 | 18,800 | -0.1 |
| 14/11/2024 |
5
|
1,649,242 | 5.09 | 5.18 | 5 | 0 | 19,200 | -0.1 |
| 13/11/2024 |
5.18
|
1,016,206 | 5.09 | 5.18 | 5 | 0 | 1,500 | -0.0 |
| 12/11/2024 |
5.18
|
2,061,766 | 5.18 | 5.27 | 5 | 66,500 | 1,500 | 0.4 |
| 11/11/2024 |
5.27
|
2,025,586 | 4.91 | 5.36 | 4.91 | 73,000 | 6,100 | 0.4 |
| 08/11/2024 |
5
|
883,700 | 5 | 5 | 4.91 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
572,660 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
1,545,532 | 5 | 5.09 | 4.91 | 13,300 | 0 | 0.1 |
| 05/11/2024 |
5
|
273,561 | 4.91 | 5 | 4.91 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
920,936 | 5.09 | 5.09 | 4.82 | 0 | 6,700 | -0.0 |
| 01/11/2024 |
5.09
|
1,805,290 | 5 | 5.09 | 4.82 | 0 | 16,000 | -0.1 |
| 31/10/2024 |
5.09
|
193,833 | 5 | 5.09 | 5 | 0 | 1,200 | -0.0 |
| 30/10/2024 |
5.09
|
302,444 | 5.09 | 5.18 | 5 | 0 | 14,000 | -0.1 |
| 29/10/2024 |
5.18
|
860,048 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 28/10/2024 |
5.09
|
383,188 | 5 | 5.09 | 4.91 | 19,200 | 0 | 0.1 |
| 25/10/2024 |
5
|
471,274 | 5 | 5.09 | 4.91 | 0 | 7,200 | -0.0 |
| 24/10/2024 |
5.09
|
812,945 | 5 | 5.09 | 4.91 | 4,700 | 12,700 | -0.0 |
| 23/10/2024 |
5.09
|
167,222 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
5.09
|
1,308,625 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 21/10/2024 |
5.27
|
1,971,188 | 5.27 | 5.27 | 5 | 19,900 | 0 | 0.1 |