| 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 | -9.76% | 211,100 | 100 | 0.0 |
3.70
4.50
3.70
|
|
2 tháng
(2026-07-20) |
-0.70 | -15.91% | 246,000 | 100 | 0.0 |
3.70
4.50
3.70
|
|
3 tháng
(2026-06-22) |
-0.60 | -13.95% | 273,000 | 100 | 0.0 |
3.70
4.50
3.70
|
|
6 tháng
(2026-03-23) |
-0.60 | -13.95% | 585,400 | -4,300 | -0.0 |
3.70
4.50
3.70
|
|
12 tháng
(2025-09-23) |
-3.80 | -50.67% | 5,880,700 | -168,300 | -0.9 |
3.70
9
3.70
|
|
24 tháng
(2024-09-30) |
-4.40 | -54.32% | 24,671,407 | 55,400 | 0.6 |
3.70
9
3.70
|
|
36 tháng
(2023-10-04) |
-3.13 | -45.86% | 46,805,658 | 105,200 | 1.0 |
3.12
10.80
3.70
|
|
60 tháng
(2021-10-14) |
-6.09 | -62.20% | 109,350,445 | 106,500 | 1.0 |
3.12
15.19
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.30
|
72,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 24/07/2025 |
7.10
|
63,900 | 7.30 | 7.40 | 7.10 | 5,000 | 0 | 0.0 |
| 23/07/2025 |
7.20
|
88,600 | 7.20 | 7.40 | 7.10 | 0 | 100 | -0.0 |
| 22/07/2025 |
7.10
|
55,000 | 7 | 7.20 | 6.90 | 2,000 | 0 | 0.0 |
| 21/07/2025 |
7.10
|
80,300 | 7.20 | 7.40 | 7 | 8,000 | 0 | 0.1 |
| 18/07/2025 |
7.20
|
169,800 | 7.30 | 7.40 | 7 | 0 | 100 | -0.0 |
| 17/07/2025 |
7.10
|
94,100 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 16/07/2025 |
7.20
|
91,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/07/2025 |
7.20
|
132,400 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 14/07/2025 |
7
|
93,000 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 11/07/2025 |
7.20
|
61,100 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 10/07/2025 |
7.10
|
41,100 | 7.10 | 7.20 | 7 | 0 | 300 | -0.0 |
| 09/07/2025 |
7.10
|
127,400 | 7.10 | 7.30 | 7 | 1,000 | 0 | 0.0 |
| 08/07/2025 |
7
|
152,800 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 07/07/2025 |
6.60
|
50,300 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 04/07/2025 |
6.50
|
48,100 | 6.60 | 6.60 | 6.40 | 600 | 0 | 0.0 |
| 03/07/2025 |
6.50
|
56,200 | 6.70 | 6.80 | 6.50 | 800 | 3,900 | -0.0 |
| 02/07/2025 |
6.70
|
56,700 | 6.60 | 6.70 | 6.60 | 4,000 | 0 | 0.0 |
| 01/07/2025 |
6.50
|
24,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 30/06/2025 |
6.60
|
24,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/06/2025 |
6.60
|
156,200 | 6.50 | 6.80 | 6.40 | 2,900 | 0 | 0.0 |
| 26/06/2025 |
6.40
|
23,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/06/2025 |
6.50
|
14,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/06/2025 |
6.50
|
227,300 | 6.40 | 6.60 | 6.40 | 3,000 | 0 | 0.0 |
| 23/06/2025 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 100 | 0 | 0.0 |
| 20/06/2025 |
6.40
|
38,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/06/2025 |
6.40
|
8,500 | 6.40 | 6.50 | 6.40 | 1,500 | 0 | 0.0 |
| 18/06/2025 |
6.40
|
13,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 17/06/2025 |
6.50
|
19,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/06/2025 |
6.60
|
37,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/06/2025 |
6.50
|
22,700 | 6.60 | 6.60 | 6.40 | 3,100 | 0 | 0.0 |
| 12/06/2025 |
6.60
|
32,000 | 6.60 | 6.70 | 6.50 | 3,000 | 0 | 0.0 |
| 11/06/2025 |
6.60
|
48,900 | 6.50 | 6.60 | 6.40 | 2,400 | 8,300 | -0.0 |
| 10/06/2025 |
6.60
|
26,300 | 6.50 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 09/06/2025 |
6.50
|
40,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 06/06/2025 |
6.80
|
23,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 05/06/2025 |
6.80
|
140,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/06/2025 |
6.70
|
56,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 03/06/2025 |
6.90
|
144,200 | 6.80 | 7 | 6.60 | 100 | 0 | 0.0 |
| 02/06/2025 |
6.60
|
129,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 30/05/2025 |
6.50
|
46,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/05/2025 |
6.50
|
37,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/05/2025 |
6.40
|
10,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/05/2025 |
6.60
|
24,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/05/2025 |
6.50
|
47,700 | 6.40 | 6.50 | 6.20 | 4,600 | 0 | 0.0 |
| 23/05/2025 |
6.30
|
36,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 22/05/2025 |
6.30
|
63,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/05/2025 |
6.30
|
72,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/05/2025 |
6.30
|
42,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/05/2025 |
6.20
|
51,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/05/2025 |
6.30
|
20,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 15/05/2025 |
6.40
|
77,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/05/2025 |
6.30
|
22,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 13/05/2025 |
6.50
|
23,900 | 6.40 | 6.50 | 6.40 | 100 | 0 | 0.0 |
| 12/05/2025 |
6.40
|
68,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/05/2025 |
6.20
|
24,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/05/2025 |
6.40
|
37,600 | 6.40 | 6.40 | 6.30 | 1,000 | 0 | 0.0 |
| 07/05/2025 |
6.30
|
39,800 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/05/2025 |
6.40
|
57,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/05/2025 |
6.50
|
73,000 | 6.40 | 0 | 6.20 | 0 | 0 | 0 |
| 02/05/2025 |
6.60
|
20,756 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 01/05/2025 |
6.30
|
30,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/04/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/04/2025 |
6.20
|
45,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 28/04/2025 |
6.30
|
34,002 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 25/04/2025 |
6.30
|
89,501 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/04/2025 |
6.20
|
36,313 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 23/04/2025 |
6.20
|
31,298 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/04/2025 |
5.80
|
98,707 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
6.10
|
58,001 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/04/2025 |
6.10
|
43,085 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6
|
53,513 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 16/04/2025 |
5.80
|
36,702 | 6 | 6 | 5.80 | 100 | 0 | 0.0 |
| 15/04/2025 |
6
|
75,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 14/04/2025 |
6.20
|
45,037 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 11/04/2025 |
6.10
|
129,704 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 10/04/2025 |
5.60
|
20,256 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/04/2025 |
5.10
|
57,300 | 5 | 5.40 | 5 | 0 | 1,300 | -0.0 |
| 08/04/2025 |
5.40
|
90,800 | 5.80 | 5.80 | 5.40 | 800 | 0 | 0.0 |
| 07/04/2025 |
6.50
|
48,100 | 6.60 | 6.60 | 6.40 | 600 | 0 | 0.0 |
| 04/04/2025 |
6
|
110,268 | 6 | 6.20 | 5.70 | 0 | 13,000 | -0.1 |
| 03/04/2025 |
6.30
|
149,702 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 02/04/2025 |
7
|
6,230 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 01/04/2025 |
6.90
|
41,317 | 6.80 | 7 | 6.80 | 0 | 10,300 | -0.1 |
| 31/03/2025 |
6.90
|
35,201 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 28/03/2025 |
7
|
42,700 | 7 | 7.10 | 7 | 0 | 1,000 | -0.0 |
| 27/03/2025 |
7.10
|
24,101 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 26/03/2025 |
7.20
|
29,134 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/03/2025 |
7.20
|
59,192 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/03/2025 |
7.20
|
37,701 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/03/2025 |
7.20
|
42,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 20/03/2025 |
7.20
|
57,201 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/03/2025 |
7.10
|
21,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/03/2025 |
7.10
|
75,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/03/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 14/03/2025 |
7.20
|
48,197 | 7.20 | 7.30 | 7.10 | 3,300 | 0 | 0.0 |
| 13/03/2025 |
7.20
|
78,331 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 12/03/2025 |
7.40
|
29,540 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 11/03/2025 |
7.40
|
136,329 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 10/03/2025 |
7.30
|
63,430 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |