| 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) |
0.26 | 4.40% | 2,307,900 | 0 | 0 |
5.91
7.25
6.20
|
|
2 tháng
(2026-07-20) |
0.38 | 6.56% | 4,018,000 | 0 | 0 |
5.68
7.25
6.20
|
|
3 tháng
(2026-06-22) |
0.24 | 4.05% | 5,458,000 | 0 | 0 |
5.68
7.25
6.20
|
|
6 tháng
(2026-03-23) |
0.30 | 5.15% | 12,402,600 | 0 | 0 |
5.68
7.27
6.20
|
|
12 tháng
(2025-09-23) |
-1.10 | -15.17% | 62,712,400 | 0 | 0 |
5.68
7.64
6.20
|
|
24 tháng
(2024-09-30) |
0.01 | 0.16% | 233,756,500 | 0 | 0 |
5.66
9.91
6.20
|
|
36 tháng
(2023-10-04) |
0.23 | 3.81% | 387,877,100 | 0 | 0 |
5.66
9.91
6.20
|
|
60 tháng
(2021-10-14) |
-6.08 | -49.64% | 1,168,081,900 | -231,901 | -3.6 |
5.25
25.20
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
7.08
|
404,700 | 7.02 | 7.13 | 7.02 | 0 | 0 | 0 |
| 06/03/2025 |
6.97
|
425,800 | 6.95 | 7.03 | 6.89 | 0 | 0 | 0 |
| 05/03/2025 |
6.95
|
636,000 | 7.20 | 7.20 | 6.93 | 0 | 0 | 0 |
| 04/03/2025 |
7.08
|
870,100 | 7.23 | 7.27 | 6.93 | 0 | 0 | 0 |
| 03/03/2025 |
7.20
|
1,182,900 | 7.14 | 7.50 | 7.13 | 0 | 0 | 0 |
| 28/02/2025 |
7.13
|
960,700 | 7.60 | 7.60 | 7.13 | 0 | 0 | 0 |
| 27/02/2025 |
7.26
|
2,370,100 | 6.79 | 7.26 | 6.79 | 0 | 0 | 0 |
| 26/02/2025 |
6.79
|
540,000 | 6.82 | 6.88 | 6.75 | 0 | 0 | 0 |
| 25/02/2025 |
6.75
|
660,100 | 6.69 | 6.92 | 6.57 | 0 | 0 | 0 |
| 24/02/2025 |
6.65
|
527,900 | 6.70 | 6.73 | 6.52 | 0 | 0 | 0 |
| 21/02/2025 |
6.72
|
328,300 | 6.73 | 6.78 | 6.70 | 0 | 0 | 0 |
| 20/02/2025 |
6.73
|
340,700 | 6.75 | 6.82 | 6.72 | 0 | 0 | 0 |
| 19/02/2025 |
6.73
|
352,800 | 6.75 | 6.79 | 6.71 | 0 | 0 | 0 |
| 18/02/2025 |
6.75
|
634,200 | 6.65 | 6.98 | 6.63 | 0 | 0 | 0 |
| 17/02/2025 |
6.64
|
354,800 | 6.70 | 6.76 | 6.60 | 0 | 0 | 0 |
| 14/02/2025 |
6.69
|
361,700 | 6.77 | 6.77 | 6.66 | 0 | 0 | 0 |
| 13/02/2025 |
6.68
|
339,900 | 6.70 | 6.79 | 6.63 | 0 | 0 | 0 |
| 12/02/2025 |
6.75
|
362,100 | 6.70 | 6.77 | 6.63 | 0 | 0 | 0 |
| 11/02/2025 |
6.65
|
1,442,400 | 6.48 | 6.93 | 6.48 | 0 | 0 | 0 |
| 10/02/2025 |
6.48
|
285,400 | 6.57 | 6.58 | 6.42 | 0 | 0 | 0 |
| 07/02/2025 |
6.57
|
784,000 | 6.29 | 6.57 | 6.28 | 0 | 0 | 0 |
| 06/02/2025 |
6.29
|
212,400 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
| 05/02/2025 |
6.25
|
281,000 | 6.28 | 6.35 | 6.23 | 0 | 0 | 0 |
| 04/02/2025 |
6.26
|
144,400 | 6.17 | 6.26 | 6.17 | 0 | 0 | 0 |
| 03/02/2025 |
7.13
|
960,700 | 7.60 | 7.60 | 7.13 | 0 | 0 | 0 |
| 31/01/2025 |
5.74
|
73,200 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 30/01/2025 |
5.74
|
73,200 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 29/01/2025 |
5.74
|
73,200 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 28/01/2025 |
5.74
|
73,200 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 27/01/2025 |
5.74
|
73,200 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 24/01/2025 |
6.26
|
320,600 | 6.35 | 6.36 | 6.26 | 0 | 0 | 0 |
| 23/01/2025 |
6.30
|
372,900 | 6.32 | 6.33 | 6.23 | 0 | 0 | 0 |
| 22/01/2025 |
6.33
|
217,100 | 6.40 | 6.42 | 6.32 | 0 | 0 | 0 |
| 21/01/2025 |
6.42
|
203,500 | 6.48 | 6.50 | 6.38 | 0 | 0 | 0 |
| 20/01/2025 |
6.48
|
405,300 | 6.48 | 6.66 | 6.43 | 0 | 0 | 0 |
| 17/01/2025 |
6.48
|
154,600 | 6.42 | 6.49 | 6.40 | 0 | 0 | 0 |
| 16/01/2025 |
6.42
|
208,300 | 6.42 | 6.47 | 6.32 | 0 | 0 | 0 |
| 15/01/2025 |
6.42
|
154,200 | 6.28 | 6.43 | 6.23 | 0 | 0 | 0 |
| 14/01/2025 |
6.28
|
205,800 | 6.34 | 6.41 | 6.28 | 0 | 0 | 0 |
| 13/01/2025 |
6.34
|
112,600 | 6.33 | 6.34 | 6.23 | 0 | 0 | 0 |
| 10/01/2025 |
6.33
|
250,200 | 6.42 | 6.55 | 6.32 | 0 | 0 | 0 |
| 09/01/2025 |
6.51
|
217,100 | 6.41 | 6.53 | 6.41 | 0 | 0 | 0 |
| 08/01/2025 |
6.41
|
280,700 | 6.39 | 6.41 | 6.30 | 0 | 0 | 0 |
| 07/01/2025 |
6.34
|
287,800 | 6.46 | 6.52 | 6.34 | 0 | 0 | 0 |
| 06/01/2025 |
6.42
|
449,600 | 6.47 | 6.58 | 6.42 | 0 | 0 | 0 |
| 03/01/2025 |
6.46
|
1,420,400 | 6.92 | 6.92 | 6.46 | 0 | 0 | 0 |
| 02/01/2025 |
6.92
|
425,500 | 7.08 | 7.08 | 6.92 | 0 | 0 | 0 |
| 01/01/2025 |
7.08
|
1,509,800 | 6.89 | 7.17 | 6.81 | 0 | 0 | 0 |
| 31/12/2024 |
7.08
|
1,509,800 | 6.89 | 7.17 | 6.81 | 0 | 0 | 0 |
| 30/12/2024 |
6.89
|
651,300 | 6.78 | 6.89 | 6.72 | 0 | 0 | 0 |
| 27/12/2024 |
6.78
|
334,300 | 6.70 | 6.79 | 6.66 | 0 | 0 | 0 |
| 26/12/2024 |
6.71
|
917,300 | 6.70 | 6.88 | 6.65 | 0 | 0 | 0 |
| 25/12/2024 |
6.70
|
1,132,700 | 7.03 | 7.03 | 6.70 | 0 | 0 | 0 |
| 24/12/2024 |
6.92
|
1,421,600 | 7.12 | 7.12 | 6.76 | 0 | 0 | 0 |
| 23/12/2024 |
7.05
|
1,048,000 | 6.88 | 7.25 | 6.88 | 0 | 0 | 0 |
| 20/12/2024 |
6.93
|
1,106,600 | 7.07 | 7.08 | 6.79 | 0 | 0 | 0 |
| 19/12/2024 |
6.91
|
4,019,400 | 6.59 | 6.91 | 6.56 | 0 | 0 | 0 |
| 18/12/2024 |
6.46
|
1,311,600 | 6.11 | 6.46 | 6.06 | 0 | 0 | 0 |
| 17/12/2024 |
6.05
|
121,600 | 6.06 | 6.10 | 6.05 | 0 | 0 | 0 |
| 16/12/2024 |
6.06
|
132,700 | 6.16 | 6.19 | 6.06 | 0 | 0 | 0 |
| 13/12/2024 |
6.04
|
305,900 | 6.08 | 6.11 | 6.04 | 0 | 0 | 0 |
| 12/12/2024 |
6.11
|
237,200 | 6.13 | 6.15 | 6.10 | 0 | 0 | 0 |
| 11/12/2024 |
6.11
|
305,500 | 6.15 | 6.27 | 6.10 | 0 | 0 | 0 |
| 10/12/2024 |
6.15
|
361,800 | 6.08 | 6.24 | 6.06 | 0 | 0 | 0 |
| 09/12/2024 |
6.08
|
412,000 | 6.02 | 6.18 | 6.02 | 0 | 0 | 0 |
| 06/12/2024 |
5.97
|
529,200 | 5.99 | 6.02 | 5.94 | 0 | 0 | 0 |
| 05/12/2024 |
5.99
|
216,100 | 5.94 | 6.02 | 5.93 | 0 | 0 | 0 |
| 04/12/2024 |
5.95
|
197,100 | 5.97 | 5.98 | 5.94 | 0 | 0 | 0 |
| 03/12/2024 |
5.98
|
147,200 | 5.96 | 5.98 | 5.94 | 0 | 0 | 0 |
| 02/12/2024 |
5.99
|
82,700 | 6 | 6 | 5.96 | 0 | 0 | 0 |
| 29/11/2024 |
6
|
154,300 | 5.95 | 6 | 5.93 | 0 | 0 | 0 |
| 28/11/2024 |
5.99
|
152,000 | 5.94 | 5.99 | 5.94 | 0 | 0 | 0 |
| 27/11/2024 |
6
|
189,700 | 5.96 | 6 | 5.94 | 0 | 0 | 0 |
| 26/11/2024 |
6.01
|
362,600 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 25/11/2024 |
6.02
|
140,600 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 |
| 22/11/2024 |
6.03
|
395,400 | 5.95 | 6.03 | 5.92 | 0 | 0 | 0 |
| 21/11/2024 |
6.03
|
176,800 | 6.01 | 6.03 | 5.96 | 0 | 0 | 0 |
| 20/11/2024 |
6.01
|
219,000 | 5.93 | 6.04 | 5.92 | 0 | 0 | 0 |
| 19/11/2024 |
6.01
|
328,800 | 5.95 | 6.01 | 5.92 | 0 | 0 | 0 |
| 18/11/2024 |
6.04
|
445,100 | 5.92 | 6.04 | 5.92 | 0 | 0 | 0 |
| 15/11/2024 |
6.04
|
439,000 | 5.99 | 6.06 | 5.90 | 0 | 0 | 0 |
| 14/11/2024 |
6.08
|
294,100 | 6.04 | 6.08 | 6.01 | 0 | 0 | 0 |
| 13/11/2024 |
6.08
|
280,500 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
| 12/11/2024 |
6.11
|
394,300 | 6.06 | 6.17 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6.08
|
383,300 | 6.06 | 6.08 | 5.99 | 0 | 0 | 0 |
| 08/11/2024 |
6.06
|
222,300 | 5.99 | 6.16 | 5.99 | 0 | 0 | 0 |
| 07/11/2024 |
6.08
|
144,500 | 6.04 | 6.23 | 6.02 | 0 | 0 | 0 |
| 06/11/2024 |
6.04
|
142,500 | 5.94 | 6.04 | 5.94 | 0 | 0 | 0 |
| 05/11/2024 |
6.04
|
268,200 | 5.99 | 6.04 | 5.90 | 0 | 0 | 0 |
| 04/11/2024 |
6.02
|
338,500 | 6.02 | 6.03 | 5.80 | 0 | 0 | 0 |
| 01/11/2024 |
6.03
|
1,437,500 | 6.04 | 6.04 | 5.83 | 0 | 0 | 0 |
| 31/10/2024 |
6.04
|
311,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 30/10/2024 |
6.04
|
1,237,700 | 6.10 | 6.11 | 6.02 | 0 | 0 | 0 |
| 29/10/2024 |
6.10
|
337,000 | 6.12 | 6.13 | 6.05 | 0 | 0 | 0 |
| 28/10/2024 |
6.12
|
217,400 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 |
| 25/10/2024 |
6.10
|
241,000 | 6.11 | 6.11 | 6.04 | 0 | 0 | 0 |
| 24/10/2024 |
6.11
|
91,200 | 6.13 | 6.14 | 6.06 | 0 | 0 | 0 |
| 23/10/2024 |
6.13
|
151,800 | 6.21 | 6.21 | 6.08 | 0 | 0 | 0 |
| 22/10/2024 |
6.10
|
279,700 | 6.08 | 6.13 | 6.06 | 0 | 0 | 0 |
| 21/10/2024 |
6.10
|
186,600 | 6.08 | 6.13 | 6.08 | 0 | 0 | 0 |