| 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) |
-0.10 | -2.22% | 10,053,900 | 200 | 0 |
4.30
6
4.30
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.22% | 21,394,700 | 200 | 0 |
4.30
6
4.30
|
|
3 tháng
(2026-06-22) |
-0.20 | -4.35% | 37,937,600 | 200 | 0 |
4.30
6
4.30
|
|
6 tháng
(2026-03-23) |
-0.60 | -12% | 72,916,500 | 200 | 0 |
4.30
6.10
4.30
|
|
12 tháng
(2025-09-23) |
-2.10 | -32.31% | 198,041,600 | 200 | 0 |
4.30
6.90
4.30
|
|
24 tháng
(2024-09-30) |
-1 | -18.52% | 622,526,645 | 200 | 0 |
3.50
7.80
4.30
|
|
36 tháng
(2023-10-04) |
-3.60 | -45% | 1,001,700,918 | 200 | 0 |
3.50
8.20
4.30
|
|
60 tháng
(2021-10-14) |
-10.70 | -70.86% | 2,509,435,972 | 239,053 | 3.3 |
2.80
21.10
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
5.90
|
5,311,300 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 24/07/2025 |
5.90
|
3,122,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 23/07/2025 |
6
|
4,106,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 22/07/2025 |
5.90
|
3,434,100 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/07/2025 |
5.90
|
4,989,600 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 18/07/2025 |
5.90
|
5,611,900 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
| 17/07/2025 |
5.70
|
5,473,500 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 16/07/2025 |
5.90
|
3,597,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/07/2025 |
5.80
|
10,878,600 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 |
| 14/07/2025 |
5.10
|
2,920,700 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 11/07/2025 |
5
|
3,839,800 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/07/2025 |
5.10
|
2,225,300 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/07/2025 |
5.10
|
6,636,700 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 08/07/2025 |
4.80
|
1,973,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/07/2025 |
4.70
|
832,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/07/2025 |
4.70
|
1,090,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/07/2025 |
4.70
|
1,182,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/07/2025 |
4.70
|
2,867,400 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 01/07/2025 |
4.60
|
454,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/06/2025 |
4.50
|
804,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/06/2025 |
4.50
|
394,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
547,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.60
|
528,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2025 |
4.60
|
1,030,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/06/2025 |
4.60
|
610,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/06/2025 |
4.60
|
629,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/06/2025 |
4.60
|
488,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
817,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4.70
|
579,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.60
|
477,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/06/2025 |
4.70
|
1,420,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.70
|
357,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/06/2025 |
4.60
|
296,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
863,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
378,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.70
|
1,632,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/06/2025 |
4.80
|
1,253,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/06/2025 |
4.90
|
1,495,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/06/2025 |
4.90
|
2,579,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 02/06/2025 |
4.80
|
678,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.70
|
2,358,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
636,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.70
|
1,559,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/05/2025 |
4.70
|
1,303,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/05/2025 |
4.60
|
1,721,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/05/2025 |
4.60
|
451,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/05/2025 |
4.60
|
918,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/05/2025 |
4.60
|
2,272,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/05/2025 |
4.60
|
1,294,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/05/2025 |
4.60
|
780,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/05/2025 |
4.80
|
2,243,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/05/2025 |
4.80
|
1,690,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/05/2025 |
4.60
|
1,399,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/05/2025 |
4.60
|
1,362,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/05/2025 |
4.60
|
1,039,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/05/2025 |
4.50
|
931,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/05/2025 |
4.50
|
1,308,900 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/05/2025 |
4.50
|
1,105,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
2,435,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2025 |
4.60
|
1,838,100 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/05/2025 |
5
|
426,050 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 01/05/2025 |
4.60
|
355,826 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/04/2025 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.60
|
2,567,048 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/04/2025 |
4.70
|
4,704,321 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 25/04/2025 |
5
|
11,258,596 | 5.90 | 6 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.90
|
7,457,228 | 6.30 | 6.40 | 5.50 | 0 | 0 | 0 |
| 23/04/2025 |
5.60
|
5,008,990 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 22/04/2025 |
5
|
9,461,586 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 21/04/2025 |
4.40
|
862,319 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/04/2025 |
4.30
|
833,359 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
300,488 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
317,405 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/04/2025 |
4.40
|
697,763 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/04/2025 |
4.50
|
1,043,302 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/04/2025 |
4.40
|
2,161,526 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/04/2025 |
4.10
|
258,050 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
1,614,197 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
2,017,326 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 07/04/2025 |
4.70
|
1,090,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/04/2025 |
4.20
|
2,004,948 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 03/04/2025 |
4.30
|
3,382,229 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
527,359 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5.10
|
228,220 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
820,763 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
5.10
|
532,476 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
1,018,825 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/03/2025 |
5.30
|
375,683 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
529,778 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/03/2025 |
5.40
|
528,465 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.40
|
481,535 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
521,432 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/03/2025 |
5.30
|
750,939 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
354,401 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/03/2025 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
1,102,897 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.40
|
997,215 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
1,211,981 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.40
|
1,236,517 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.40
|
1,369,837 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |