| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-09-08) |
-0.30 | -5.17% | 10,100 | 0 | 0 |
5.20
6.10
5.20
|
|
2 tháng
(2025-08-11) |
-1.10 | -16.67% | 43,600 | -200 | -0.0 |
5.20
6.60
5.20
|
|
3 tháng
(2025-07-10) |
0 | 0% | 338,800 | -32,500 | -0.2 |
5.20
7.90
5.20
|
|
6 tháng
(2025-04-11) |
0.40 | 7.84% | 604,100 | -32,500 | -0.2 |
4.60
7.90
5.20
|
|
12 tháng
(2024-10-14) |
0.80 | 17.02% | 1,215,467 | -32,500 | -0.2 |
4.50
7.90
5.20
|
|
24 tháng
(2023-10-19) |
0.60 | 12.24% | 2,665,745 | -33,100 | -0.2 |
3.20
7.90
5.20
|
|
36 tháng
(2022-10-24) |
-0.30 | -5.17% | 10,105,272 | -50,398 | -0.3 |
3.20
7.90
5.20
|
|
60 tháng
(2020-11-03) |
1.50 | 37.50% | 30,317,009 | 2,922,702 | 11.6 |
3.20
12.30
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2025 |
5.20
|
1,400 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/09/2025 |
5.50
|
200 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 29/09/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/09/2025 |
5.20
|
1,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/09/2025 |
5.60
|
1,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/09/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/09/2025 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/09/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/09/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/09/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/09/2025 |
5.50
|
1,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/09/2025 |
5.50
|
1,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/09/2025 |
5.80
|
1,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/09/2025 |
6.10
|
600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 11/09/2025 |
5.60
|
600 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
| 10/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/09/2025 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/09/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/09/2025 |
5.80
|
1,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 03/09/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/08/2025 |
6
|
2,700 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 28/08/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/08/2025 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/08/2025 |
5.80
|
2,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/08/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/08/2025 |
6
|
1,800 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 19/08/2025 |
5.90
|
2,900 | 5.60 | 5.90 | 5.60 | 0 | 200 | -0.0 |
| 18/08/2025 |
5.90
|
1,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/08/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/08/2025 |
6.10
|
5,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 13/08/2025 |
6
|
10,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 12/08/2025 |
6.50
|
5,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/08/2025 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/08/2025 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/08/2025 |
6.60
|
700 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 06/08/2025 |
6.60
|
4,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/08/2025 |
6.60
|
3,000 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 04/08/2025 |
6.30
|
10,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 01/08/2025 |
6.90
|
700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/07/2025 |
6.90
|
2,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/07/2025 |
7
|
5,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/07/2025 |
7.10
|
29,400 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/07/2025 |
6.90
|
1,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/07/2025 |
6.80
|
51,100 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 24/07/2025 |
7.40
|
59,100 | 8 | 8.20 | 7.20 | 0 | 0 | 0 |
| 23/07/2025 |
7.90
|
21,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/07/2025 |
7.20
|
16,100 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 21/07/2025 |
6.60
|
23,800 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 18/07/2025 |
6
|
1,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/07/2025 |
5.90
|
34,300 | 5.60 | 5.90 | 5.60 | 0 | 32,300 | -0.2 |
| 16/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/07/2025 |
5.60
|
5,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/07/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/07/2025 |
5.60
|
17,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/07/2025 |
5.50
|
1,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/07/2025 |
5.90
|
1,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/07/2025 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/07/2025 |
5.90
|
2,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 04/07/2025 |
5.80
|
5,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/07/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/07/2025 |
5.90
|
13,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/07/2025 |
5.80
|
10,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/06/2025 |
5.80
|
16,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/06/2025 |
5.60
|
1,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/06/2025 |
5.60
|
7,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.40
|
3,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/06/2025 |
5.40
|
4,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/06/2025 |
5.60
|
2,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/06/2025 |
5.70
|
6,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 19/06/2025 |
5.20
|
13,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/06/2025 |
5.10
|
600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2025 |
5
|
10,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/06/2025 |
5
|
900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/06/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
30,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 11/06/2025 |
4.80
|
2,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5
|
300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 04/06/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/06/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/06/2025 |
4.70
|
1,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.80
|
6,100 | 4.60 | 5.30 | 4.60 | 0 | 0 | 0 |
| 27/05/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/05/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/05/2025 |
4.80
|
57,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/05/2025 |
4.90
|
1,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/05/2025 |
4.90
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |