| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1 | 11.24% | 20,000 | 0 | 0 |
8.70
10.20
9.80
|
|
2 tháng
(2026-08-17) |
-1.10 | -10% | 45,000 | -400 | 0.0 |
8.70
11
9.80
|
|
3 tháng
(2026-07-16) |
-1.60 | -13.91% | 53,600 | -500 | 0.0 |
8.70
11.60
9.80
|
|
6 tháng
(2026-04-17) |
-0.10 | -1% | 223,200 | -600 | 0.0 |
8.70
12
9.80
|
|
12 tháng
(2025-10-20) |
4.60 | 86.79% | 5,696,900 | -98,600 | -0.9 |
5.30
12.50
9.80
|
|
24 tháng
(2024-10-24) |
4.80 | 94.12% | 8,309,761 | -185,853 | -1.4 |
4.70
12.50
9.80
|
|
36 tháng
(2023-10-30) |
4.60 | 86.79% | 16,669,290 | -137,963 | -1.1 |
4.70
12.50
9.80
|
|
60 tháng
(2021-11-09) |
2.38 | 31.71% | 30,679,272 | -328,449 | -2.3 |
4.70
12.50
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
5.50
|
13,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/08/2025 |
5.40
|
1,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/08/2025 |
5.40
|
30,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/08/2025 |
5.60
|
3,700 | 5.40 | 5.60 | 5.40 | 1,100 | 0 | 0.0 |
| 13/08/2025 |
5.40
|
29,000 | 5.30 | 5.40 | 5.30 | 0 | 10,800 | -0.1 |
| 12/08/2025 |
5.40
|
11,800 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/08/2025 |
5.30
|
22,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/08/2025 |
5.30
|
11,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
19,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
5,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/08/2025 |
5.30
|
46,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/08/2025 |
5.50
|
4,300 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/08/2025 |
5.40
|
31,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 31/07/2025 |
5.30
|
33,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/07/2025 |
5.30
|
31,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
5.30
|
25,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/07/2025 |
5.50
|
24,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 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 |
| 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 |
| 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 |