| 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 | -4.17% | 193,500 | -400 | 0.0 |
8.40
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-2.40 | -20.69% | 199,800 | -500 | 0.0 |
8.40
11.60
9.10
|
|
3 tháng
(2026-06-22) |
-1.80 | -16.36% | 237,400 | -500 | 0.0 |
8.40
11.70
9.10
|
|
6 tháng
(2026-03-23) |
-0.40 | -4.17% | 708,000 | -6,800 | -0.1 |
7.30
12.50
9.10
|
|
12 tháng
(2025-09-23) |
3.80 | 70.37% | 5,997,300 | -100,900 | -0.9 |
5.30
12.50
9.10
|
|
24 tháng
(2024-09-30) |
3.80 | 70.37% | 8,692,870 | -190,156 | -1.4 |
4.70
12.50
9.10
|
|
36 tháng
(2023-10-04) |
3.60 | 64.29% | 17,175,822 | -131,766 | -1.0 |
4.70
12.50
9.10
|
|
60 tháng
(2021-10-14) |
2.33 | 33.82% | 32,583,101 | -364,252 | -2.6 |
4.70
12.50
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
5.40
|
28,100 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/07/2025 |
5.20
|
56,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/07/2025 |
5.20
|
14,700 | 5.30 | 5.30 | 5.20 | 2,000 | 0 | 0.0 |
| 22/07/2025 |
5.20
|
4,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/07/2025 |
5.20
|
8,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/07/2025 |
5.20
|
35,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/07/2025 |
5.20
|
4,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/07/2025 |
5.20
|
10,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/07/2025 |
5.20
|
12,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/07/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/07/2025 |
5.40
|
18,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/07/2025 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/07/2025 |
5.20
|
3,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
3,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/07/2025 |
5.30
|
3,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/07/2025 |
5.30
|
7,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/07/2025 |
5.40
|
4,000 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.30
|
200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/06/2025 |
5.20
|
6,000 | 5.20 | 5.20 | 5.20 | 0 | 4,200 | 0.0 |
| 24/06/2025 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/06/2025 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/06/2025 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/06/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/06/2025 |
5.30
|
600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/06/2025 |
5.20
|
4,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/06/2025 |
5.10
|
6,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/06/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2025 |
5.20
|
14,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/06/2025 |
5.10
|
4,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
2,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2025 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2025 |
5
|
2,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5.10
|
3,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/06/2025 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/06/2025 |
5
|
3,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 02/06/2025 |
5
|
2,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/05/2025 |
5.20
|
3,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 100 | 0.0 |
| 28/05/2025 |
5.10
|
1,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.20
|
800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/05/2025 |
5.20
|
1,400 | 5.10 | 5.20 | 5.10 | 0 | 100 | 0.0 |
| 23/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/05/2025 |
5.20
|
800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/05/2025 |
5.30
|
200 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/05/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/05/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/05/2025 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/05/2025 |
5.20
|
22,300 | 5.20 | 5.30 | 5.20 | 0 | 18,900 | -0.1 |
| 14/05/2025 |
5.20
|
1,600 | 5.10 | 5.20 | 5.10 | 1,000 | 0 | 0.0 |
| 13/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/05/2025 |
5.20
|
7,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.10
|
2,100 | 5.20 | 5.20 | 5 | 900 | 0 | 0.0 |
| 07/05/2025 |
5.10
|
8,100 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/05/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/05/2025 |
5.10
|
1,000 | 5.10 | 0 | 5 | 0 | 0 | 0 |
| 02/05/2025 |
5.70
|
13,900 | 5.70 | 5.80 | 5.60 | 2,700 | 0 | 0.0 |
| 01/05/2025 |
5
|
1,380 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/04/2025 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 29/04/2025 |
5
|
13,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 28/04/2025 |
5.10
|
2,116 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
5,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5.10
|
905 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 22/04/2025 |
5
|
8,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 21/04/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
2,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/04/2025 |
5
|
3,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
11,650 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
5.10
|
3,801 | 5.20 | 5.20 | 5.10 | 1,300 | 0 | 0.0 |
| 11/04/2025 |
5.10
|
11,101 | 5.10 | 5.10 | 4.80 | 100 | 0 | 0.0 |
| 10/04/2025 |
5.10
|
44,801 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
12,302 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 08/04/2025 |
4.70
|
12,711 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/04/2025 |
5.30
|
3,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/04/2025 |
5
|
3,200 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 03/04/2025 |
5
|
102,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 02/04/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/04/2025 |
5.50
|
6,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/03/2025 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2025 |
5.60
|
509 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2025 |
5.60
|
101 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/03/2025 |
5.50
|
7,210 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/03/2025 |
5.60
|
9,400 | 5.50 | 5.60 | 5.40 | 6,500 | 0 | 0.0 |
| 24/03/2025 |
5.50
|
8,800 | 5.60 | 5.60 | 5.40 | 0 | 200 | 0.0 |
| 21/03/2025 |
5.60
|
5,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
1,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/03/2025 |
5.50
|
47,710 | 5.60 | 5.70 | 5.50 | 0 | 22,900 | -0.1 |
| 18/03/2025 |
5.50
|
43,405 | 5.50 | 5.70 | 5.50 | 0 | 20,200 | -0.1 |
| 17/03/2025 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 14/03/2025 |
5.40
|
705 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/03/2025 |
5.50
|
1,955 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
2,650 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/03/2025 |
5.50
|
2,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
12,366 | 5.60 | 5.60 | 5.50 | 0 | 3,200 | 0.0 |