| 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) |
-0.70 | -19.44% | 8,113,000 | 48,400 | 0.0 |
2.80
3.60
2.90
|
|
2 tháng
(2026-08-10) |
-0.80 | -21.62% | 15,149,300 | -5,500 | -0.2 |
2.80
3.80
2.90
|
|
3 tháng
(2026-07-10) |
-1.20 | -29.27% | 23,091,300 | -32,000 | -0.3 |
2.80
4.10
2.90
|
|
6 tháng
(2026-04-13) |
-1 | -25.64% | 70,951,300 | 34,400 | 0.0 |
2.80
5.30
2.90
|
|
12 tháng
(2025-10-13) |
-3.50 | -54.69% | 153,243,200 | 8,600 | -0.1 |
2.80
6.40
2.90
|
|
24 tháng
(2024-10-18) |
-3.20 | -52.46% | 491,051,332 | -262,829 | -2.8 |
2.80
8.40
2.90
|
|
36 tháng
(2023-10-24) |
-2.90 | -50% | 913,654,500 | 32,451 | -1.8 |
2.80
8.40
2.90
|
|
60 tháng
(2021-11-03) |
-31.62 | -91.60% | 2,049,902,032 | -427,099 | -16.6 |
2.80
42.38
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
7.80
|
4,877,900 | 7.50 | 8.30 | 7.50 | 193,500 | 148,000 | 0.4 |
| 18/08/2025 |
7.60
|
3,852,300 | 7.90 | 7.90 | 7.50 | 74,000 | 73,000 | 0.0 |
| 15/08/2025 |
7.90
|
7,382,000 | 8.40 | 8.50 | 7.70 | 268,600 | 232,000 | 0.2 |
| 14/08/2025 |
8.40
|
8,504,200 | 8.50 | 8.50 | 7.90 | 1,000 | 53,700 | -0.4 |
| 13/08/2025 |
7.80
|
7,428,900 | 7.10 | 7.80 | 7 | 20,000 | 8,000 | 0.1 |
| 12/08/2025 |
7.10
|
2,472,100 | 7.30 | 7.30 | 7 | 200 | 19,000 | -0.1 |
| 11/08/2025 |
7.20
|
3,039,200 | 7.10 | 7.50 | 7.10 | 146,300 | 3,000 | 1.1 |
| 08/08/2025 |
7.10
|
3,670,000 | 7.30 | 7.30 | 6.90 | 205,800 | 27,900 | 1.2 |
| 07/08/2025 |
7.20
|
4,096,300 | 7.20 | 7.30 | 6.90 | 8,600 | 213,700 | -1.5 |
| 06/08/2025 |
7.10
|
3,084,600 | 6.90 | 7.50 | 6.90 | 30,600 | 26,600 | 0.0 |
| 05/08/2025 |
6.90
|
6,345,600 | 7.30 | 7.50 | 6.40 | 500 | 0 | 0.0 |
| 04/08/2025 |
7
|
10,372,500 | 7.70 | 7.70 | 7 | 128,400 | 2,800 | 0.9 |
| 01/08/2025 |
7.70
|
8,327,700 | 8.20 | 8.40 | 7.50 | 155,700 | 161,100 | -0.1 |
| 31/07/2025 |
7.70
|
7,261,800 | 7.40 | 7.70 | 7.20 | 0 | 12,000 | -0.1 |
| 30/07/2025 |
7
|
5,648,200 | 6.40 | 7 | 6.30 | 5,900 | 1,300 | 0.0 |
| 29/07/2025 |
6.40
|
11,705,600 | 6.30 | 6.80 | 6.30 | 6,300 | 78,200 | -0.5 |
| 28/07/2025 |
6.20
|
3,938,600 | 6 | 6.50 | 6 | 155,100 | 94,000 | 0.4 |
| 25/07/2025 |
6
|
3,978,400 | 5.80 | 6.20 | 5.70 | 1,300 | 16,000 | -0.1 |
| 24/07/2025 |
5.80
|
1,383,300 | 5.70 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 23/07/2025 |
5.70
|
1,706,500 | 5.80 | 5.90 | 5.60 | 61,900 | 59,900 | 0.0 |
| 22/07/2025 |
5.70
|
1,717,200 | 5.70 | 5.80 | 5.60 | 1,000 | 100 | 0.0 |
| 21/07/2025 |
5.70
|
3,772,900 | 6 | 6.20 | 5.70 | 53,600 | 2,000 | 0.3 |
| 18/07/2025 |
6.10
|
3,470,900 | 6.20 | 6.50 | 6 | 1,000 | 8,100 | 0.0 |
| 17/07/2025 |
6.20
|
4,628,100 | 6 | 6.40 | 5.90 | 81,900 | 29,800 | 0.3 |
| 16/07/2025 |
5.90
|
3,085,700 | 5.80 | 6 | 5.60 | 0 | 42,100 | -0.2 |
| 15/07/2025 |
5.80
|
4,492,200 | 6 | 6.20 | 5.70 | 10,100 | 18,000 | 0.0 |
| 14/07/2025 |
5.80
|
4,364,500 | 5.20 | 5.80 | 5 | 17,900 | 37,900 | -0.1 |
| 11/07/2025 |
5.30
|
2,462,700 | 5.10 | 5.50 | 5.10 | 42,100 | 84,200 | -0.2 |
| 10/07/2025 |
5.10
|
1,352,400 | 5.10 | 5.30 | 5 | 50,000 | 2,000 | 0.2 |
| 09/07/2025 |
5.10
|
2,368,700 | 5.10 | 5.30 | 5 | 37,200 | 52,400 | -0.1 |
| 08/07/2025 |
5
|
2,207,500 | 4.90 | 5.20 | 4.90 | 3,000 | 0 | 0.0 |
| 07/07/2025 |
4.90
|
850,300 | 5 | 5 | 4.90 | 0 | 1,000 | 0.0 |
| 04/07/2025 |
4.90
|
1,296,700 | 4.90 | 5.10 | 4.80 | 23,000 | 2,000 | 0.1 |
| 03/07/2025 |
4.90
|
1,316,200 | 4.90 | 5 | 4.70 | 69,200 | 0 | 0.3 |
| 02/07/2025 |
5
|
1,144,800 | 5.10 | 5.20 | 5 | 3,000 | 135,200 | -0.7 |
| 01/07/2025 |
5.10
|
2,823,200 | 4.70 | 5.10 | 4.60 | 2,000 | 9,000 | 0.0 |
| 30/06/2025 |
4.70
|
136,900 | 4.70 | 4.80 | 4.60 | 0 | 2,600 | 0.0 |
| 27/06/2025 |
4.70
|
268,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
839,000 | 4.80 | 4.80 | 4.60 | 11,900 | 500 | 0.1 |
| 25/06/2025 |
4.80
|
382,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/06/2025 |
4.70
|
237,200 | 4.80 | 4.80 | 4.70 | 0 | 5,000 | 0.0 |
| 23/06/2025 |
4.70
|
291,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/06/2025 |
4.70
|
367,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/06/2025 |
4.70
|
344,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/06/2025 |
4.80
|
532,200 | 4.80 | 4.90 | 4.70 | 38,700 | 0 | 0.2 |
| 17/06/2025 |
4.80
|
462,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/06/2025 |
4.80
|
271,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/06/2025 |
4.70
|
1,186,200 | 4.80 | 4.80 | 4.60 | 37,600 | 0 | 0.2 |
| 12/06/2025 |
4.80
|
362,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/06/2025 |
4.90
|
434,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/06/2025 |
4.90
|
676,100 | 4.90 | 5 | 4.80 | 0 | 9,000 | 0.0 |
| 09/06/2025 |
4.90
|
924,000 | 5 | 5.20 | 4.90 | 500 | 60,400 | -0.3 |
| 06/06/2025 |
4.90
|
1,545,900 | 5 | 5.10 | 4.80 | 52,300 | 0 | 0.3 |
| 05/06/2025 |
4.90
|
988,000 | 5 | 5.10 | 4.90 | 100 | 50,300 | -0.3 |
| 04/06/2025 |
5
|
1,546,100 | 4.90 | 5.10 | 4.80 | 34,600 | 2,000 | 0.2 |
| 03/06/2025 |
4.90
|
593,000 | 5 | 5 | 4.90 | 8,000 | 20,500 | -0.1 |
| 02/06/2025 |
5
|
1,078,200 | 4.80 | 5.10 | 4.80 | 60,500 | 11,400 | 0.2 |
| 30/05/2025 |
4.80
|
609,700 | 4.80 | 5 | 4.70 | 7,800 | 19,700 | -0.1 |
| 29/05/2025 |
4.80
|
725,000 | 4.80 | 4.90 | 4.70 | 9,300 | 7,800 | 0.0 |
| 28/05/2025 |
4.70
|
998,300 | 4.90 | 4.90 | 4.70 | 25,900 | 3,000 | 0.1 |
| 27/05/2025 |
4.90
|
708,300 | 4.90 | 5 | 4.80 | 5,000 | 31,600 | -0.1 |
| 26/05/2025 |
4.90
|
2,498,500 | 4.60 | 4.90 | 4.40 | 11,800 | 0 | 0.1 |
| 23/05/2025 |
4.50
|
1,056,900 | 4.70 | 4.70 | 4.40 | 16,200 | 0 | 0.1 |
| 22/05/2025 |
4.60
|
1,595,100 | 4.90 | 4.90 | 4.60 | 2,700 | 15,700 | -0.1 |
| 21/05/2025 |
4.90
|
594,200 | 5 | 5.10 | 4.80 | 500 | 0 | 0.0 |
| 20/05/2025 |
5
|
1,826,200 | 5 | 5.20 | 4.90 | 32,400 | 2,000 | 0.2 |
| 19/05/2025 |
4.90
|
1,318,200 | 5 | 5.10 | 4.80 | 16,300 | 42,500 | -0.1 |
| 16/05/2025 |
5
|
2,082,100 | 5.20 | 5.30 | 4.90 | 700 | 0 | 0.0 |
| 15/05/2025 |
5.20
|
2,296,900 | 5.20 | 5.30 | 4.90 | 200 | 2,000 | 0.0 |
| 14/05/2025 |
5.20
|
3,337,000 | 5.30 | 5.30 | 4.70 | 45,000 | 51,600 | 0.0 |
| 13/05/2025 |
4.90
|
1,030,300 | 4.90 | 4.90 | 4.80 | 0 | 15,000 | -0.1 |
| 12/05/2025 |
4.50
|
1,144,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 09/05/2025 |
4.10
|
816,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.10
|
542,300 | 4.10 | 4.20 | 4 | 500 | 0 | 0.0 |
| 07/05/2025 |
4.10
|
907,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 06/05/2025 |
4.20
|
495,500 | 4.20 | 4.30 | 4.10 | 2,000 | 300 | 0.0 |
| 05/05/2025 |
4.20
|
387,100 | 4.10 | 0 | 4 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
659,812 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/04/2025 |
4.10
|
365,458 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.10
|
394,022 | 4.20 | 4.30 | 4.10 | 0 | 5,000 | 0.0 |
| 24/04/2025 |
4.20
|
271,736 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/04/2025 |
4.20
|
693,537 | 4 | 4.30 | 4 | 27,900 | 2,600 | 0.1 |
| 22/04/2025 |
4
|
916,945 | 4.10 | 4.10 | 3.80 | 40,200 | 6,500 | 0.1 |
| 21/04/2025 |
4.10
|
295,155 | 4.20 | 4.20 | 4.10 | 0 | 8,400 | 0.0 |
| 18/04/2025 |
4.20
|
492,836 | 4.10 | 4.30 | 4.10 | 26,300 | 0 | 0.1 |
| 17/04/2025 |
4.10
|
427,616 | 4 | 4.20 | 4 | 6,500 | 0 | 0.0 |
| 16/04/2025 |
4.10
|
544,902 | 4.20 | 4.20 | 4 | 5,000 | 0 | 0.0 |
| 15/04/2025 |
4.20
|
546,936 | 4.30 | 4.30 | 4.10 | 10,000 | 0 | 0.0 |
| 14/04/2025 |
4.30
|
409,443 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/04/2025 |
4.20
|
2,203,532 | 4.20 | 4.20 | 4 | 8,400 | 15,300 | 0.0 |
| 10/04/2025 |
3.90
|
165,737 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
2,296,296 | 3.60 | 3.90 | 3.60 | 19,300 | 23,700 | 0.0 |
| 08/04/2025 |
3.90
|
1,378,387 | 4.30 | 4.30 | 3.90 | 10,800 | 0 | 0.0 |
| 04/04/2025 |
4.30
|
1,998,996 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/04/2025 |
4.50
|
3,267,861 | 5 | 5 | 4.50 | 29,500 | 0 | 0.1 |
| 02/04/2025 |
5
|
326,260 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5.10
|
287,677 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
257,981 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/03/2025 |
5.10
|
523,578 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
842,219 | 5.10 | 5.20 | 5 | 0 | 1,000 | 0.0 |