| 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) |
-0.40 | -6.78% | 12,400 | -800 | 0.0 |
5
6.70
5
|
|
2 tháng
(2026-08-10) |
-1.11 | -16.80% | 16,200 | 0 | 0.0 |
5
6.70
5
|
|
3 tháng
(2026-07-10) |
0.42 | 8.32% | 18,000 | 100 | 0.0 |
4.89
6.70
5
|
|
6 tháng
(2026-04-13) |
-0.15 | -2.70% | 23,600 | 200 | 0.0 |
4.79
6.70
5
|
|
12 tháng
(2025-10-13) |
0.33 | 6.31% | 74,200 | -2,900 | 0.0 |
4.60
6.70
5
|
|
24 tháng
(2024-10-18) |
0.34 | 6.51% | 857,915 | -180,200 | -1.0 |
4.04
6.70
5
|
|
36 tháng
(2023-10-24) |
-0.13 | -2.37% | 922,519 | -190,000 | -1.0 |
4.04
8.17
5
|
|
60 tháng
(2021-11-03) |
-3.14 | -36.33% | 2,632,397 | 102,200 | 2.2 |
4.04
14.55
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/08/2025 |
4.69
|
3,100 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 |
| 07/08/2025 |
4.98
|
9,500 | 4.98 | 5.26 | 4.98 | 0 | 0 | 0 |
| 06/08/2025 |
4.98
|
200 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 05/08/2025 |
5.07
|
300 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 04/08/2025 |
4.98
|
3,300 | 4.69 | 4.98 | 4.60 | 0 | 0 | 0 |
| 01/08/2025 |
4.69
|
1,300 | 5.16 | 5.16 | 4.69 | 0 | 0 | 0 |
| 31/07/2025 |
5.16
|
23,200 | 4.79 | 5.54 | 4.79 | 100 | 0 | 0.0 |
| 30/07/2025 |
5.54
|
2,200 | 4.98 | 5.54 | 4.98 | 0 | 0 | 0 |
| 29/07/2025 |
4.98
|
10,900 | 5.26 | 5.26 | 4.79 | 0 | 200 | 0.0 |
| 28/07/2025 |
5.26
|
4,100 | 5.92 | 5.92 | 5.26 | 0 | 0 | 0 |
| 25/07/2025 |
5.16
|
10,800 | 4.88 | 5.16 | 4.88 | 0 | 1,000 | 0.0 |
| 24/07/2025 |
4.79
|
6,900 | 4.13 | 4.79 | 4.13 | 0 | 0 | 0 |
| 23/07/2025 |
4.79
|
2,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 22/07/2025 |
4.79
|
800 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 21/07/2025 |
4.79
|
600 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 18/07/2025 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 17/07/2025 |
4.69
|
1,900 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 16/07/2025 |
4.88
|
1,200 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 |
| 15/07/2025 |
4.88
|
300 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 14/07/2025 |
4.88
|
200 | 4.69 | 4.88 | 4.69 | 0 | 0 | 0 |
| 11/07/2025 |
4.88
|
7,900 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 |
| 10/07/2025 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 09/07/2025 |
4.69
|
900 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 08/07/2025 |
4.88
|
6,700 | 4.69 | 4.88 | 4.69 | 0 | 0 | 0 |
| 07/07/2025 |
4.69
|
3,300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 04/07/2025 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 03/07/2025 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 02/07/2025 |
4.69
|
1,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 01/07/2025 |
4.88
|
6,600 | 4.69 | 4.88 | 4.69 | 0 | 0 | 0 |
| 30/06/2025 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 27/06/2025 |
4.88
|
200 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 26/06/2025 |
4.98
|
1,000 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 25/06/2025 |
4.79
|
900 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 |
| 24/06/2025 |
4.98
|
4,300 | 4.69 | 4.98 | 4.69 | 0 | 0 | 0 |
| 23/06/2025 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 20/06/2025 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 19/06/2025 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 18/06/2025 |
4.88
|
400 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 |
| 17/06/2025 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 16/06/2025 |
4.79
|
700 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 13/06/2025 |
4.69
|
4,200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 12/06/2025 |
5.16
|
200 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 11/06/2025 |
5.07
|
800 | 4.69 | 5.07 | 4.69 | 0 | 0 | 0 |
| 10/06/2025 |
4.69
|
600 | 5.07 | 5.16 | 4.69 | 0 | 0 | 0 |
| 09/06/2025 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 06/06/2025 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 05/06/2025 |
5.07
|
700 | 4.60 | 5.07 | 4.60 | 0 | 0 | 0 |
| 04/06/2025 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 03/06/2025 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 02/06/2025 |
5.07
|
200 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 30/05/2025 |
5.07
|
200 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 29/05/2025 |
5.16
|
1,100 | 4.88 | 5.16 | 4.79 | 0 | 0 | 0 |
| 28/05/2025 |
5.16
|
400 | 4.79 | 5.16 | 4.79 | 0 | 0 | 0 |
| 27/05/2025 |
5.26
|
200 | 4.98 | 5.26 | 4.98 | 0 | 0 | 0 |
| 26/05/2025 |
4.88
|
1,700 | 5.82 | 5.82 | 4.79 | 0 | 0 | 0 |
| 23/05/2025 |
5.16
|
300 | 4.88 | 5.16 | 4.88 | 0 | 0 | 0 |
| 22/05/2025 |
4.98
|
2,100 | 5.07 | 5.07 | 4.69 | 0 | 0 | 0 |
| 21/05/2025 |
4.98
|
600 | 5.54 | 5.63 | 4.98 | 0 | 0 | 0 |
| 20/05/2025 |
5.45
|
7,400 | 4.98 | 5.45 | 4.88 | 0 | 0 | 0 |
| 19/05/2025 |
4.88
|
8,400 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 16/05/2025 |
4.98
|
5,400 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 |
| 15/05/2025 |
5.07
|
6,800 | 4.98 | 5.07 | 4.88 | 0 | 0 | 0 |
| 14/05/2025 |
5.07
|
4,700 | 4.98 | 5.26 | 4.88 | 0 | 0 | 0 |
| 13/05/2025 |
5.07
|
9,000 | 5.07 | 5.07 | 4.79 | 0 | 0 | 0 |
| 12/05/2025 |
5.35
|
11,900 | 5.07 | 5.35 | 4.79 | 0 | 0 | 0 |
| 09/05/2025 |
5.16
|
8,200 | 5.07 | 5.82 | 4.98 | 0 | 100 | 0.0 |
| 08/05/2025 |
4.98
|
1,900 | 5.16 | 5.26 | 4.88 | 0 | 0 | 0 |
| 07/05/2025 |
5.16
|
39,400 | 5.35 | 6.01 | 5.16 | 200 | 0 | 0.0 |
| 06/05/2025 |
5.54
|
10,900 | 6.10 | 6.38 | 5.82 | 0 | 700 | 0.0 |
| 05/05/2025 |
5.82
|
71,600 | 5.82 | 5.82 | 5.73 | 0 | 21,000 | -0.1 |
| 29/04/2025 |
5.16
|
36,800 | 5.16 | 5.16 | 4.98 | 0 | 20,700 | -0.1 |
| 28/04/2025 |
4.98
|
6,100 | 4.51 | 4.98 | 4.51 | 0 | 0 | 0 |
| 25/04/2025 |
4.98
|
400 | 4.69 | 4.98 | 4.69 | 0 | 0 | 0 |
| 24/04/2025 |
4.88
|
1,900 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 23/04/2025 |
4.88
|
3,000 | 4.69 | 4.88 | 4.69 | 0 | 0 | 0 |
| 22/04/2025 |
4.69
|
1,600 | 4.88 | 4.88 | 4.69 | 0 | 0 | 0 |
| 21/04/2025 |
4.88
|
1,100 | 5.07 | 5.07 | 4.88 | 0 | 0 | 0 |
| 18/04/2025 |
4.98
|
14,818 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
| 17/04/2025 |
5.07
|
14,000 | 5.07 | 5.07 | 4.88 | 0 | 0 | 0 |
| 16/04/2025 |
5.07
|
10,200 | 5.07 | 5.07 | 5.07 | 200 | 0 | 0.0 |
| 15/04/2025 |
5.82
|
3,900 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 |
| 14/04/2025 |
5.16
|
13,100 | 5.35 | 5.35 | 5.16 | 300 | 0 | 0.0 |
| 11/04/2025 |
5.35
|
18,100 | 6.10 | 6.10 | 5.26 | 0 | 0 | 0 |
| 10/04/2025 |
5.35
|
31,100 | 5.35 | 5.35 | 5.26 | 0 | 100 | 0.0 |
| 09/04/2025 |
4.69
|
200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 08/04/2025 |
4.69
|
3,100 | 4.32 | 4.69 | 4.32 | 0 | 0 | 0 |
| 04/04/2025 |
5.07
|
803 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 03/04/2025 |
5.07
|
8,200 | 6.38 | 6.67 | 5.07 | 0 | 1,500 | 0.0 |
| 02/04/2025 |
5.82
|
35,700 | 5.82 | 5.82 | 5.73 | 0 | 5,000 | 0.0 |
| 01/04/2025 |
5.63
|
2,800 | 4.88 | 5.63 | 4.88 | 0 | 0 | 0 |
| 31/03/2025 |
5.35
|
2,059 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 28/03/2025 |
5.35
|
3,703 | 5.45 | 5.45 | 5.35 | 0 | 0 | 0 |
| 27/03/2025 |
5.45
|
500 | 5.82 | 5.82 | 5.45 | 0 | 0 | 0 |
| 26/03/2025 |
5.92
|
16,810 | 6.48 | 6.48 | 5.82 | 0 | 2,200 | 0.0 |
| 25/03/2025 |
5.63
|
24,753 | 5.63 | 5.63 | 5.63 | 0 | 17,500 | -0.1 |
| 24/03/2025 |
5.45
|
2,600 | 4.79 | 5.45 | 4.79 | 0 | 200 | 0.0 |
| 21/03/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 20/03/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 19/03/2025 |
5.45
|
1,200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 18/03/2025 |
5.45
|
16,800 | 5.45 | 5.45 | 5.45 | 0 | 16,400 | -0.1 |