| 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) |
-0.30 | -4.92% | 248,900 | 0 | 0 |
4.70
6.20
4.70
|
|
2 tháng
(2026-08-10) |
-0.90 | -13.43% | 597,500 | 0 | 0 |
4.70
7.20
4.70
|
|
3 tháng
(2026-07-10) |
-1.60 | -21.62% | 1,513,600 | 0 | 0 |
4.70
8.40
4.70
|
|
6 tháng
(2026-04-13) |
0.30 | 5.45% | 2,137,300 | 0 | 0 |
4.70
8.40
4.70
|
|
12 tháng
(2025-10-13) |
-1.20 | -17.14% | 3,849,500 | 0 | 0 |
4.70
8.40
4.70
|
|
24 tháng
(2024-10-18) |
1.50 | 34.88% | 14,156,489 | -35 | 0.0 |
3.60
8.40
4.70
|
|
36 tháng
(2023-10-24) |
2.78 | 92.12% | 30,826,630 | -4,770 | 0.0 |
2.26
8.40
4.70
|
|
60 tháng
(2021-11-03) |
-1.90 | -24.70% | 84,829,670 | -1,670 | 0.0 |
2.17
13.87
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
7.50
|
47,700 | 8 | 8.10 | 7.30 | 0 | 0 | 0 |
| 19/08/2025 |
7.60
|
153,300 | 7.80 | 8.50 | 7.40 | 0 | 0 | 0 |
| 18/08/2025 |
7.60
|
329,700 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 15/08/2025 |
7.20
|
92,200 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 14/08/2025 |
7
|
7,300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/08/2025 |
7
|
33,700 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 12/08/2025 |
6.90
|
57,500 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 11/08/2025 |
7.10
|
102,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 08/08/2025 |
7
|
55,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 07/08/2025 |
7.10
|
16,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 06/08/2025 |
7.10
|
45,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 05/08/2025 |
7
|
99,500 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 |
| 04/08/2025 |
6.70
|
32,000 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 01/08/2025 |
6.50
|
24,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 31/07/2025 |
6.60
|
10,600 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 30/07/2025 |
6.40
|
25,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 29/07/2025 |
6.40
|
61,100 | 7 | 7 | 6.40 | 0 | 0 | 0 |
| 28/07/2025 |
6.70
|
167,300 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
| 25/07/2025 |
6.30
|
117,700 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 24/07/2025 |
5.90
|
82,700 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 23/07/2025 |
5.70
|
25,800 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 22/07/2025 |
5.50
|
281,100 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 21/07/2025 |
4.80
|
50,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/07/2025 |
4.80
|
124,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 17/07/2025 |
4.80
|
52,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/07/2025 |
4.80
|
23,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/07/2025 |
4.90
|
160,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 14/07/2025 |
4.80
|
2,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/07/2025 |
4.90
|
186,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/07/2025 |
4.70
|
128,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
4.70
|
104,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
64,900 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
5,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/07/2025 |
4.20
|
7,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/07/2025 |
4.20
|
14,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
47,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 01/07/2025 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.30
|
5,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/06/2025 |
4.20
|
10,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.40
|
4,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2025 |
4.40
|
700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/06/2025 |
4.30
|
4,200 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 23/06/2025 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/06/2025 |
4.50
|
1,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/06/2025 |
4.40
|
1,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2025 |
4.40
|
1,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/06/2025 |
4.50
|
12,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/06/2025 |
4.40
|
2,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/06/2025 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.50
|
31,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/06/2025 |
4.50
|
103,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
58,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.70
|
5,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.60
|
11,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
5,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.60
|
14,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/06/2025 |
4.60
|
48,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.60
|
101,400 | 4.60 | 4.70 | 4 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
24,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.70
|
6,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/05/2025 |
4.70
|
37,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/05/2025 |
4.70
|
35,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/05/2025 |
4.80
|
9,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/05/2025 |
4.80
|
88,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/05/2025 |
4.80
|
78,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/05/2025 |
4.80
|
95,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/05/2025 |
4.80
|
13,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/05/2025 |
4.90
|
12,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/05/2025 |
4.90
|
32,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
22,000 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 13/05/2025 |
4.70
|
27,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/05/2025 |
4.80
|
113,700 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 09/05/2025 |
4.70
|
66,900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 08/05/2025 |
4.70
|
70,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/05/2025 |
4.60
|
83,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
66,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/05/2025 |
4.60
|
135,700 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
144,546 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
126,811 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
8,973 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
4
|
25,401 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
4
|
11,294 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2025 |
3.80
|
5,306 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
4
|
1,007 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
3.90
|
9,652 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2025 |
3.90
|
7,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4
|
5,122 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
96,130 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
57,981 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2025 |
3.90
|
49,532 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
88,396 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
17,764 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
79,492 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/04/2025 |
3.80
|
55,866 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/04/2025 |
3.80
|
91,540 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
40,390 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
4
|
35,696 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
30,405 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
34,258 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |