| 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 | -3.92% | 27,414,300 | 98,900 | 0.4 |
6.10
10.20
9.50
|
|
2 tháng
(2026-07-20) |
-0.20 | -2% | 82,621,800 | -924,100 | -9.1 |
6.10
10.50
9.50
|
|
3 tháng
(2026-06-22) |
0.80 | 8.89% | 112,285,200 | -1,001,500 | -9.3 |
6.10
10.50
9.50
|
|
6 tháng
(2026-03-23) |
1.60 | 19.51% | 262,177,100 | -606,300 | -7.0 |
6.10
10.50
9.50
|
|
12 tháng
(2025-09-23) |
4.20 | 75% | 626,581,400 | 150,900 | -2.8 |
5.40
10.50
9.50
|
|
24 tháng
(2024-09-30) |
4.80 | 96% | 1,245,972,106 | 1,428,295 | 4.8 |
4.55
10.50
9.50
|
|
36 tháng
(2023-10-04) |
5.80 | 145% | 1,496,585,435 | 1,476,455 | 5.4 |
3.82
10.50
9.50
|
|
60 tháng
(2021-10-14) |
-3.56 | -26.66% | 1,927,283,192 | 2,015,986 | 9.7 |
3.22
16.12
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
5.73
|
2,734,800 | 5.73 | 5.73 | 5.55 | 88,400 | 0 | 0.5 |
| 24/07/2025 |
5.73
|
3,639,800 | 5.73 | 5.82 | 5.55 | 280,400 | 69,700 | 1.3 |
| 23/07/2025 |
5.73
|
4,517,700 | 5.73 | 5.91 | 5.64 | 149,500 | 290,600 | -0.9 |
| 22/07/2025 |
5.73
|
6,126,800 | 5.73 | 5.91 | 5.55 | 256,200 | 292,200 | -0.3 |
| 21/07/2025 |
5.73
|
2,057,100 | 6 | 6 | 5.73 | 26,300 | 0 | 0.2 |
| 18/07/2025 |
6
|
4,550,300 | 6 | 6 | 5.73 | 172,000 | 212,900 | -0.3 |
| 17/07/2025 |
6
|
7,479,100 | 5.64 | 6.18 | 5.55 | 577,400 | 192,500 | 2.4 |
| 16/07/2025 |
5.64
|
5,032,700 | 5.73 | 5.82 | 5.55 | 1,100 | 573,400 | -3.6 |
| 15/07/2025 |
5.73
|
4,993,600 | 5.64 | 5.82 | 5.55 | 106,700 | 165,400 | -0.4 |
| 14/07/2025 |
5.64
|
3,999,000 | 5.64 | 5.64 | 5.36 | 52,300 | 52,300 | -0.0 |
| 11/07/2025 |
5.64
|
9,379,800 | 5.36 | 5.73 | 5.36 | 518,800 | 204,900 | 1.9 |
| 10/07/2025 |
5.45
|
4,201,900 | 5.45 | 5.55 | 5.36 | 143,900 | 106,300 | 0.2 |
| 09/07/2025 |
5.45
|
7,804,900 | 5.18 | 5.64 | 5.18 | 436,500 | 279,400 | 0.9 |
| 08/07/2025 |
5.18
|
1,877,400 | 5.27 | 5.27 | 5.18 | 42,500 | 0 | 0.2 |
| 07/07/2025 |
5.27
|
1,659,500 | 5.18 | 5.27 | 5.18 | 100 | 100,000 | -0.6 |
| 04/07/2025 |
5.27
|
668,800 | 5.27 | 5.27 | 5.18 | 0 | 34,800 | -0.2 |
| 03/07/2025 |
5.27
|
6,281,100 | 5.18 | 5.36 | 5.18 | 352,900 | 125,100 | 1.3 |
| 02/07/2025 |
5.27
|
1,022,500 | 5.18 | 5.27 | 5.18 | 0 | 18,600 | -0.1 |
| 01/07/2025 |
5.27
|
885,200 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 30/06/2025 |
5.27
|
1,983,700 | 5.27 | 5.36 | 5.18 | 53,000 | 46,600 | 0.0 |
| 27/06/2025 |
5.27
|
1,577,300 | 5.27 | 5.36 | 5.18 | 0 | 0 | 0 |
| 26/06/2025 |
5.36
|
489,100 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 25/06/2025 |
5.36
|
791,300 | 5.36 | 5.45 | 5.27 | 0 | 61,100 | -0.4 |
| 24/06/2025 |
5.45
|
4,888,900 | 5.45 | 5.55 | 5.27 | 0 | 231,800 | -1.4 |
| 23/06/2025 |
5.45
|
2,758,700 | 5.45 | 5.55 | 5.36 | 72,200 | 45,000 | 0.2 |
| 20/06/2025 |
5.55
|
5,540,500 | 5.36 | 5.55 | 5.36 | 251,200 | 356,900 | -0.7 |
| 19/06/2025 |
5.27
|
3,165,100 | 5.36 | 5.36 | 5.27 | 135,600 | 114,300 | 0.1 |
| 18/06/2025 |
5.36
|
1,814,200 | 5.36 | 5.45 | 5.27 | 48,400 | 0 | 0.3 |
| 17/06/2025 |
5.45
|
1,311,700 | 5.36 | 5.55 | 5.36 | 28,800 | 100 | 0.2 |
| 16/06/2025 |
5.45
|
1,777,700 | 5.36 | 5.45 | 5.36 | 49,500 | 0 | 0.3 |
| 13/06/2025 |
5.45
|
3,534,700 | 5.55 | 5.64 | 5.36 | 179,400 | 62,800 | 0.7 |
| 12/06/2025 |
5.64
|
7,492,400 | 5.36 | 5.64 | 5.27 | 424,600 | 183,800 | 1.4 |
| 11/06/2025 |
5.45
|
1,332,400 | 5.36 | 5.45 | 5.27 | 0 | 15,300 | -0.1 |
| 10/06/2025 |
5.45
|
1,686,500 | 5.36 | 5.55 | 5.36 | 22,500 | 21,800 | 0.0 |
| 09/06/2025 |
5.45
|
3,358,900 | 5.64 | 5.64 | 5.36 | 2,700 | 257,600 | -1.5 |
| 06/06/2025 |
5.64
|
4,933,300 | 5.64 | 5.73 | 5.45 | 98,500 | 360,400 | -1.6 |
| 05/06/2025 |
5.64
|
5,506,600 | 5.55 | 5.64 | 5.36 | 25,200 | 11,700 | 0.1 |
| 04/06/2025 |
5.55
|
6,017,800 | 5.27 | 5.55 | 5.18 | 266,400 | 59,800 | 1.2 |
| 03/06/2025 |
5.27
|
6,753,400 | 5 | 5.36 | 5 | 573,600 | 45,900 | 3.0 |
| 02/06/2025 |
5.09
|
798,400 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 30/05/2025 |
5.09
|
667,100 | 5.09 | 5.09 | 5 | 17,600 | 24,000 | -0.0 |
| 29/05/2025 |
5.09
|
2,139,100 | 5.09 | 5.18 | 5 | 0 | 900 | -0.0 |
| 28/05/2025 |
5.18
|
3,102,500 | 5.18 | 5.36 | 5 | 72,000 | 68,700 | 0.0 |
| 27/05/2025 |
5.27
|
6,296,600 | 4.82 | 5.27 | 4.82 | 36,400 | 377,900 | -2.0 |
| 26/05/2025 |
4.91
|
877,600 | 4.82 | 4.91 | 4.73 | 0 | 49,500 | -0.3 |
| 23/05/2025 |
4.91
|
1,241,400 | 4.91 | 4.91 | 4.73 | 0 | 80,500 | -0.4 |
| 22/05/2025 |
4.91
|
1,766,100 | 4.91 | 5 | 4.82 | 0 | 100,500 | -0.5 |
| 21/05/2025 |
5
|
889,300 | 5 | 5.09 | 4.91 | 0 | 22,200 | -0.1 |
| 20/05/2025 |
5.09
|
1,284,700 | 5 | 5.09 | 5 | 100 | 0 | 0.0 |
| 19/05/2025 |
5
|
478,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 16/05/2025 |
5.09
|
575,800 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5.09
|
513,100 | 5.09 | 5.18 | 5 | 0 | 12,300 | -0.1 |
| 14/05/2025 |
5.18
|
1,028,000 | 5.09 | 5.18 | 5 | 0 | 198,700 | -1.1 |
| 13/05/2025 |
5.18
|
1,271,300 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 12/05/2025 |
5.09
|
1,129,700 | 5.09 | 5.18 | 5.09 | 0 | 19,800 | -0.1 |
| 09/05/2025 |
5.09
|
842,300 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 08/05/2025 |
5.18
|
1,227,300 | 5.09 | 5.27 | 5.09 | 177,600 | 0 | 1.0 |
| 07/05/2025 |
5.09
|
460,800 | 5.09 | 5.18 | 5.09 | 19,800 | 0 | 0.1 |
| 06/05/2025 |
5.18
|
805,400 | 5.09 | 5.18 | 5.09 | 18,400 | 0 | 0.1 |
| 05/05/2025 |
5.18
|
507,300 | 5.18 | 0 | 5.09 | 0 | 0 | 0 |
| 02/05/2025 |
6.55
|
1,045,283 | 6.36 | 6.55 | 6.36 | 42,000 | 0 | 0.3 |
| 01/05/2025 |
6.27
|
1,095,739 | 6.27 | 6.27 | 6.09 | 32,100 | 2,900 | 0.2 |
| 30/04/2025 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 29/04/2025 |
5.18
|
586,232 | 5.18 | 5.18 | 5.09 | 57,000 | 0 | 0.3 |
| 28/04/2025 |
5.18
|
343,631 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 25/04/2025 |
5.09
|
1,892,881 | 5.18 | 5.27 | 5.09 | 110,900 | 16,300 | 0.5 |
| 24/04/2025 |
5.27
|
1,132,306 | 5.18 | 5.27 | 5.09 | 48,300 | 0 | 0.3 |
| 23/04/2025 |
5.27
|
3,626,035 | 5.18 | 5.36 | 5.09 | 295,900 | 99,700 | 1.1 |
| 22/04/2025 |
5.18
|
2,960,534 | 5.36 | 5.36 | 4.91 | 149,100 | 227,800 | -0.5 |
| 21/04/2025 |
5.36
|
4,579,096 | 5.27 | 5.45 | 5.18 | 60,400 | 375,600 | -1.8 |
| 18/04/2025 |
5.45
|
3,343,153 | 5.09 | 5.45 | 5 | 127,100 | 148,700 | -0.2 |
| 17/04/2025 |
5.09
|
779,624 | 5.09 | 5.18 | 5 | 82,200 | 7,400 | 0.4 |
| 16/04/2025 |
5.18
|
920,543 | 5.18 | 5.27 | 5.09 | 18,000 | 21,100 | -0.0 |
| 15/04/2025 |
5.27
|
2,027,507 | 5.36 | 5.36 | 5.09 | 77,200 | 38,600 | 0.2 |
| 14/04/2025 |
5.36
|
3,492,184 | 5.27 | 5.36 | 5.09 | 145,400 | 34,900 | 0.6 |
| 11/04/2025 |
5.27
|
3,981,950 | 5.18 | 5.27 | 4.91 | 235,400 | 250,900 | -0.1 |
| 10/04/2025 |
5
|
1,750,975 | 4.55 | 5 | 4.09 | 98,100 | 88,400 | 0.1 |
| 09/04/2025 |
4.55
|
1,995,360 | 4.73 | 4.91 | 4.55 | 173,800 | 71,200 | 0.5 |
| 08/04/2025 |
5
|
3,445,195 | 5.45 | 5.55 | 5 | 139,100 | 80,400 | 0.3 |
| 07/04/2025 |
5.27
|
668,800 | 5.27 | 5.27 | 5.18 | 0 | 34,800 | -0.2 |
| 04/04/2025 |
5.55
|
3,308,276 | 5.55 | 5.73 | 5.36 | 195,400 | 58,200 | 0.8 |
| 03/04/2025 |
5.82
|
4,224,170 | 5.91 | 5.91 | 5.55 | 63,200 | 157,700 | -0.6 |
| 02/04/2025 |
6.09
|
5,651,583 | 5.82 | 6.09 | 5.73 | 129,700 | 94,900 | 0.2 |
| 01/04/2025 |
5.82
|
1,082,366 | 5.82 | 5.91 | 5.73 | 62,400 | 7,000 | 0.4 |
| 31/03/2025 |
5.91
|
807,873 | 5.82 | 5.91 | 5.73 | 69,400 | 17,100 | 0.3 |
| 28/03/2025 |
5.91
|
1,214,042 | 5.91 | 6 | 5.82 | 15,000 | 56,100 | -0.3 |
| 27/03/2025 |
6
|
1,876,327 | 5.91 | 6.09 | 5.82 | 44,700 | 0 | 0.3 |
| 26/03/2025 |
6
|
2,870,526 | 5.91 | 6.09 | 5.82 | 99,600 | 14,000 | 0.6 |
| 25/03/2025 |
5.91
|
2,623,446 | 5.91 | 6 | 5.73 | 104,100 | 9,800 | 0.6 |
| 24/03/2025 |
6
|
1,589,484 | 5.91 | 6.09 | 5.91 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
6
|
2,885,352 | 5.91 | 6.18 | 5.91 | 14,000 | 0 | 0.1 |
| 20/03/2025 |
6.09
|
2,245,313 | 5.91 | 6.09 | 5.82 | 9,800 | 23,200 | -0.1 |
| 19/03/2025 |
5.91
|
1,011,705 | 6 | 6.09 | 5.91 | 0 | 7,800 | -0.1 |
| 18/03/2025 |
6.09
|
311,585 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 17/03/2025 |
8.64
|
653,700 | 8.82 | 8.91 | 8.64 | 35,200 | 7,000 | 0.3 |
| 14/03/2025 |
6.18
|
2,283,329 | 6.27 | 6.27 | 6.09 | 12,000 | 0 | 0.1 |
| 13/03/2025 |
6.27
|
2,810,117 | 6.18 | 6.36 | 6.09 | 19,000 | 0 | 0.1 |
| 12/03/2025 |
6.27
|
2,407,608 | 6.09 | 6.36 | 6.09 | 42,100 | 6,900 | 0.2 |
| 11/03/2025 |
6.18
|
945,843 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 10/03/2025 |
6.09
|
2,170,702 | 6.09 | 6.18 | 6 | 0 | 17,100 | -0.1 |