| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.20 | 5.41% | 1,816,900 | -23,000 | -0.1 |
3.60
4.30
3.60
|
|
2 tháng
(2026-08-06) |
0.40 | 11.43% | 3,169,900 | -20,500 | -0.1 |
3.50
4.30
3.60
|
|
3 tháng
(2026-07-07) |
0 | 0% | 5,480,100 | -14,100 | -0.1 |
3.30
4.30
3.60
|
|
6 tháng
(2026-04-08) |
-0.40 | -9.30% | 12,192,600 | 27,700 | 0.1 |
3.30
4.50
3.60
|
|
12 tháng
(2025-10-10) |
-1.10 | -22% | 30,861,700 | 59,900 | 0.4 |
3.30
5.10
3.60
|
|
24 tháng
(2024-10-15) |
-2.30 | -37.10% | 121,267,185 | 1,788,700 | 10.5 |
3.30
8.30
3.60
|
|
36 tháng
(2023-10-23) |
-1.60 | -29.09% | 266,769,991 | 1,823,900 | 13.7 |
3.30
9.30
3.60
|
|
60 tháng
(2021-11-01) |
-41.20 | -91.35% | 385,500,359 | 1,892,200 | 14.1 |
3.30
45.10
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
5.30
|
403,600 | 5.20 | 5.40 | 5.10 | 1,300 | 0 | 0.0 |
| 18/08/2025 |
5.20
|
359,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/08/2025 |
5.30
|
541,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/08/2025 |
5.30
|
404,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/08/2025 |
5.40
|
710,300 | 5.40 | 5.60 | 5.20 | 0 | 500 | 0.0 |
| 12/08/2025 |
5.40
|
344,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/08/2025 |
5.40
|
412,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/08/2025 |
5.20
|
405,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
278,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/08/2025 |
5.20
|
201,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/08/2025 |
5.30
|
576,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/08/2025 |
5.30
|
157,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/08/2025 |
5.20
|
245,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/07/2025 |
5.20
|
316,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/07/2025 |
5.10
|
430,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/07/2025 |
5.10
|
764,900 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 28/07/2025 |
5.40
|
513,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 25/07/2025 |
5.30
|
468,600 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/07/2025 |
5.10
|
572,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 23/07/2025 |
5.30
|
387,800 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/07/2025 |
5.30
|
590,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/07/2025 |
5.40
|
721,300 | 5.30 | 5.70 | 5.30 | 80,000 | 0 | 0.5 |
| 18/07/2025 |
5.60
|
988,000 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/07/2025 |
5.30
|
454,700 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/07/2025 |
5.20
|
213,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/07/2025 |
5.10
|
301,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 14/07/2025 |
5.20
|
354,700 | 5.20 | 5.30 | 5.10 | 600 | 0 | 0.0 |
| 11/07/2025 |
5.30
|
414,900 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/07/2025 |
5.20
|
340,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/07/2025 |
5.10
|
248,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 08/07/2025 |
5.10
|
198,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/07/2025 |
5.10
|
233,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/07/2025 |
5
|
87,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 03/07/2025 |
5
|
198,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/07/2025 |
5
|
218,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 01/07/2025 |
4.90
|
196,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/06/2025 |
5
|
120,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 27/06/2025 |
5
|
202,000 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
| 26/06/2025 |
5
|
55,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/06/2025 |
5
|
217,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5.10
|
170,500 | 5.10 | 5.10 | 4.90 | 100 | 0 | 0.0 |
| 23/06/2025 |
5.10
|
187,700 | 4.90 | 5.10 | 4.90 | 0 | 32,500 | -0.2 |
| 20/06/2025 |
5
|
188,700 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/06/2025 |
5.10
|
187,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 18/06/2025 |
5.20
|
265,100 | 5.20 | 5.20 | 5 | 0 | 217,500 | -1.3 |
| 17/06/2025 |
5.20
|
210,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/06/2025 |
5.20
|
326,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 13/06/2025 |
5.30
|
1,547,000 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 12/06/2025 |
5.50
|
1,567,200 | 5.80 | 5.80 | 5.30 | 250,000 | 0 | 1.4 |
| 11/06/2025 |
5.50
|
2,511,400 | 4.80 | 5.50 | 4.70 | 0 | 0 | 0 |
| 10/06/2025 |
4.80
|
98,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/06/2025 |
4.80
|
265,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/06/2025 |
4.90
|
336,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2025 |
4.80
|
275,400 | 4 | 4.90 | 4 | 100 | 0 | 0.0 |
| 04/06/2025 |
4.80
|
1,011,600 | 5.40 | 5.40 | 4.50 | 300 | 0 | 0.0 |
| 03/06/2025 |
4.80
|
135,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/06/2025 |
4.70
|
175,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.80
|
127,400 | 5 | 5 | 4.70 | 100 | 0 | 0.0 |
| 29/05/2025 |
5
|
815,300 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.60
|
89,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/05/2025 |
4.50
|
212,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/05/2025 |
4.50
|
76,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/05/2025 |
4.60
|
96,200 | 4.50 | 4.60 | 4.40 | 100 | 0 | 0.0 |
| 22/05/2025 |
4.50
|
185,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/05/2025 |
4.70
|
70,100 | 4.60 | 4.70 | 4.50 | 100 | 0 | 0.0 |
| 20/05/2025 |
4.60
|
148,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/05/2025 |
4.60
|
128,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/05/2025 |
4.70
|
343,200 | 4.70 | 4.80 | 4.60 | 100 | 0 | 0.0 |
| 15/05/2025 |
4.70
|
233,000 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
| 14/05/2025 |
4.60
|
170,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/05/2025 |
4.50
|
220,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 12/05/2025 |
4.50
|
275,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/05/2025 |
4.50
|
100,300 | 4.40 | 4.50 | 4.40 | 100 | 0 | 0.0 |
| 08/05/2025 |
4.40
|
169,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/05/2025 |
4.40
|
90,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/05/2025 |
4.40
|
202,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
68,800 | 4.50 | 4.60 | 4.40 | 100 | 0 | 0.0 |
| 29/04/2025 |
4.50
|
339,203 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/04/2025 |
4.50
|
91,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/04/2025 |
4.60
|
221,110 | 4.50 | 4.60 | 4.40 | 100 | 0 | 0.0 |
| 24/04/2025 |
4.50
|
78,365 | 5 | 5 | 4.40 | 200 | 0 | 0.0 |
| 23/04/2025 |
4.50
|
123,101 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 22/04/2025 |
4.40
|
237,822 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 21/04/2025 |
4.50
|
105,610 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 18/04/2025 |
4.60
|
143,427 | 4.70 | 4.70 | 4.50 | 100 | 0 | 0.0 |
| 17/04/2025 |
4.50
|
405,710 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
90,801 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
4.70
|
106,650 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/04/2025 |
4.80
|
92,936 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
302,804 | 5.20 | 5.20 | 4.70 | 300 | 0 | 0.0 |
| 10/04/2025 |
5
|
438,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
1,405,700 | 4 | 4.50 | 3.80 | 0 | 0 | 0 |
| 08/04/2025 |
3.80
|
811,502 | 4.50 | 4.50 | 3.80 | 0 | 0 | 0 |
| 04/04/2025 |
4.70
|
433,600 | 4.60 | 4.70 | 4.30 | 100 | 0 | 0.0 |
| 03/04/2025 |
4.70
|
956,553 | 5.30 | 5.50 | 4.60 | 0 | 0 | 0 |
| 02/04/2025 |
5.50
|
61,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/04/2025 |
5.50
|
73,900 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0.0 |
| 31/03/2025 |
5.40
|
193,502 | 5.40 | 5.40 | 5.30 | 300 | 0 | 0.0 |
| 28/03/2025 |
5.40
|
122,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/03/2025 |
5.40
|
76,917 | 5.40 | 5.50 | 5.30 | 1,000 | 0 | 0.0 |