| 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) |
0.25 | 6.28% | 1,191,600 | 0 | 0 |
3.90
4.94
4.24
|
|
2 tháng
(2026-07-20) |
-0.18 | -4.08% | 1,874,400 | 0 | 0 |
3.90
4.94
4.24
|
|
3 tháng
(2026-06-22) |
-0.37 | -8.04% | 2,206,000 | 0 | 0 |
3.90
4.94
4.24
|
|
6 tháng
(2026-03-23) |
-0.36 | -7.84% | 3,678,700 | 0 | 0 |
3.90
5.19
4.24
|
|
12 tháng
(2025-09-23) |
-1.47 | -25.79% | 12,347,800 | 0 | 0 |
3.90
5.82
4.24
|
|
24 tháng
(2024-09-30) |
-1.24 | -22.67% | 37,938,200 | 0 | 0 |
3.90
6.39
4.24
|
|
36 tháng
(2023-10-04) |
-2.76 | -39.45% | 70,396,300 | 0 | 0 |
3.71
7.46
4.24
|
|
60 tháng
(2021-10-14) |
-8.97 | -67.95% | 287,985,400 | 271,220 | 6.8 |
3.71
16.51
4.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
5.25
|
150,100 | 5.21 | 5.28 | 5.21 | 0 | 0 | 0 |
| 24/07/2025 |
5.24
|
153,500 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 |
| 23/07/2025 |
5.24
|
190,300 | 5.26 | 5.30 | 5.15 | 0 | 0 | 0 |
| 22/07/2025 |
5.26
|
295,500 | 5.26 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/07/2025 |
5.26
|
263,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/07/2025 |
5.32
|
186,300 | 5.27 | 5.40 | 5.25 | 0 | 0 | 0 |
| 17/07/2025 |
5.34
|
228,200 | 5.36 | 5.41 | 5.25 | 0 | 0 | 0 |
| 16/07/2025 |
5.36
|
314,700 | 5.13 | 5.40 | 5.13 | 0 | 0 | 0 |
| 15/07/2025 |
5.17
|
125,000 | 5.13 | 5.20 | 5.12 | 0 | 0 | 0 |
| 14/07/2025 |
5.16
|
67,800 | 5.15 | 5.17 | 5.09 | 0 | 0 | 0 |
| 11/07/2025 |
5.15
|
277,700 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 |
| 10/07/2025 |
5.23
|
192,400 | 5.25 | 5.28 | 5.19 | 0 | 0 | 0 |
| 09/07/2025 |
5.23
|
200,600 | 5.20 | 5.29 | 5.18 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
493,700 | 5.10 | 5.20 | 5.03 | 0 | 0 | 0 |
| 07/07/2025 |
5.07
|
107,200 | 5.04 | 5.08 | 5.02 | 0 | 0 | 0 |
| 04/07/2025 |
5.06
|
45,300 | 5.04 | 5.08 | 5.03 | 0 | 0 | 0 |
| 03/07/2025 |
5.03
|
9,700 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |
| 02/07/2025 |
5.03
|
67,400 | 5.05 | 5.08 | 5.02 | 0 | 0 | 0 |
| 01/07/2025 |
5.05
|
145,300 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
| 30/06/2025 |
5.05
|
95,000 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
| 27/06/2025 |
5.05
|
96,800 | 5.07 | 5.07 | 5 | 0 | 0 | 0 |
| 26/06/2025 |
5.07
|
18,500 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 25/06/2025 |
5
|
237,500 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5.09
|
24,900 | 5.11 | 5.14 | 5.09 | 0 | 0 | 0 |
| 23/06/2025 |
5.09
|
38,200 | 5.11 | 5.12 | 5.01 | 0 | 0 | 0 |
| 20/06/2025 |
5.12
|
39,000 | 5.06 | 5.13 | 5.05 | 0 | 0 | 0 |
| 19/06/2025 |
5.11
|
3,900 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 18/06/2025 |
5.06
|
31,500 | 5.07 | 5.08 | 5.06 | 0 | 0 | 0 |
| 17/06/2025 |
5.07
|
76,100 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/06/2025 |
5.11
|
103,800 | 5.04 | 5.11 | 5.04 | 0 | 0 | 0 |
| 13/06/2025 |
5.07
|
40,400 | 5.04 | 5.11 | 5.02 | 0 | 0 | 0 |
| 12/06/2025 |
5.14
|
63,600 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5.13
|
79,000 | 5.06 | 5.13 | 5.03 | 0 | 0 | 0 |
| 10/06/2025 |
5.06
|
51,400 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
| 09/06/2025 |
5.09
|
29,600 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 06/06/2025 |
5.14
|
63,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 05/06/2025 |
5.19
|
52,300 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 |
| 04/06/2025 |
5.20
|
121,500 | 5.20 | 5.24 | 5.16 | 0 | 0 | 0 |
| 03/06/2025 |
5.21
|
295,200 | 5.09 | 5.30 | 5.08 | 0 | 0 | 0 |
| 02/06/2025 |
5.08
|
58,100 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 30/05/2025 |
5.09
|
25,400 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 |
| 29/05/2025 |
5.07
|
142,200 | 5.05 | 5.10 | 5.03 | 0 | 0 | 0 |
| 28/05/2025 |
5.08
|
98,400 | 5.08 | 5.08 | 5.05 | 0 | 0 | 0 |
| 27/05/2025 |
5.08
|
77,700 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 |
| 26/05/2025 |
5.08
|
98,100 | 5.06 | 5.08 | 5.05 | 0 | 0 | 0 |
| 23/05/2025 |
5.05
|
36,500 | 5.05 | 5.10 | 5.01 | 0 | 0 | 0 |
| 22/05/2025 |
5.05
|
72,800 | 5.05 | 5.10 | 5.02 | 0 | 0 | 0 |
| 21/05/2025 |
5.05
|
46,900 | 5.07 | 5.12 | 5.04 | 0 | 0 | 0 |
| 20/05/2025 |
5.06
|
29,300 | 5 | 5.07 | 5 | 0 | 0 | 0 |
| 19/05/2025 |
5.08
|
61,400 | 5.05 | 5.09 | 5.01 | 0 | 0 | 0 |
| 16/05/2025 |
5.07
|
30,200 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
24,600 | 5.10 | 5.12 | 5.01 | 0 | 0 | 0 |
| 14/05/2025 |
5.10
|
83,500 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 13/05/2025 |
5.09
|
154,100 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5.17
|
21,300 | 5.17 | 5.17 | 5.14 | 0 | 0 | 0 |
| 09/05/2025 |
5.17
|
18,500 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.18
|
28,900 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
| 07/05/2025 |
5.13
|
9,800 | 5.13 | 5.18 | 5.13 | 0 | 0 | 0 |
| 06/05/2025 |
5.20
|
122,200 | 5.17 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/05/2025 |
5.18
|
15,400 | 5.09 | 5.29 | 5.09 | 0 | 0 | 0 |
| 02/05/2025 |
5.34
|
19,500 | 5.32 | 5.34 | 5.30 | 0 | 0 | 0 |
| 01/05/2025 |
5.53
|
19,500 | 5.57 | 5.69 | 5.50 | 0 | 0 | 0 |
| 30/04/2025 |
4.04
|
27,300 | 4 | 4.05 | 4 | 0 | 0 | 0 |
| 29/04/2025 |
5.13
|
57,200 | 5.11 | 5.30 | 5.11 | 0 | 0 | 0 |
| 28/04/2025 |
5.18
|
68,600 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
86,400 | 5.09 | 5.16 | 5.05 | 0 | 0 | 0 |
| 24/04/2025 |
4.98
|
19,700 | 5 | 5 | 4.94 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
266,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
86,000 | 4.90 | 4.99 | 4.70 | 0 | 0 | 0 |
| 21/04/2025 |
4.99
|
11,500 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 18/04/2025 |
4.96
|
36,100 | 5.02 | 5.03 | 4.96 | 0 | 0 | 0 |
| 17/04/2025 |
4.99
|
24,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.98
|
2,800 | 4.88 | 5 | 4.88 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
49,800 | 5 | 5.05 | 4.95 | 0 | 0 | 0 |
| 14/04/2025 |
5.01
|
5,900 | 5.10 | 5.11 | 4.98 | 0 | 0 | 0 |
| 11/04/2025 |
5.10
|
59,800 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 10/04/2025 |
4.92
|
89,100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/04/2025 |
4.60
|
44,400 | 4.36 | 4.70 | 4.36 | 0 | 0 | 0 |
| 08/04/2025 |
4.65
|
148,700 | 4.90 | 4.90 | 4.65 | 0 | 0 | 0 |
| 07/04/2025 |
5.06
|
45,300 | 5.04 | 5.08 | 5.03 | 0 | 0 | 0 |
| 04/04/2025 |
4.99
|
137,000 | 4.74 | 5.06 | 4.73 | 0 | 0 | 0 |
| 03/04/2025 |
5.08
|
270,400 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
| 02/04/2025 |
5.46
|
22,300 | 5.38 | 5.49 | 5.38 | 0 | 0 | 0 |
| 01/04/2025 |
5.46
|
13,400 | 5.45 | 5.46 | 5.40 | 0 | 0 | 0 |
| 31/03/2025 |
5.44
|
33,200 | 5.40 | 5.49 | 5.35 | 0 | 0 | 0 |
| 28/03/2025 |
5.40
|
28,500 | 5.44 | 5.45 | 5.40 | 0 | 0 | 0 |
| 27/03/2025 |
5.31
|
128,900 | 5.45 | 5.48 | 5.31 | 0 | 0 | 0 |
| 26/03/2025 |
5.49
|
64,100 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
| 25/03/2025 |
5.50
|
130,700 | 5.47 | 5.50 | 5.45 | 0 | 0 | 0 |
| 24/03/2025 |
5.49
|
28,100 | 5.50 | 5.53 | 5.49 | 0 | 0 | 0 |
| 21/03/2025 |
5.49
|
21,000 | 5.46 | 5.50 | 5.46 | 0 | 0 | 0 |
| 20/03/2025 |
5.50
|
45,900 | 5.52 | 5.53 | 5.45 | 0 | 0 | 0 |
| 19/03/2025 |
5.52
|
59,600 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/03/2025 |
5.53
|
26,300 | 5.56 | 5.56 | 5.52 | 0 | 0 | 0 |
| 17/03/2025 |
5.56
|
43,600 | 5.46 | 5.56 | 5.46 | 0 | 0 | 0 |
| 14/03/2025 |
5.50
|
98,500 | 5.48 | 5.64 | 5.48 | 0 | 0 | 0 |
| 13/03/2025 |
5.48
|
52,900 | 5.48 | 5.53 | 5.42 | 0 | 0 | 0 |
| 12/03/2025 |
5.48
|
22,800 | 5.42 | 5.50 | 5.42 | 0 | 0 | 0 |
| 11/03/2025 |
5.46
|
54,700 | 5.47 | 5.48 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.45
|
74,800 | 5.46 | 5.48 | 5.42 | 0 | 0 | 0 |