| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.53 | -11.75% | 21,351,300 | 984,600 | 0 |
3.71
4.51
3.71
|
|
2 tháng
(2026-08-05) |
-0.63 | -13.67% | 40,047,500 | 984,600 | 0 |
3.71
4.69
3.71
|
|
3 tháng
(2026-07-06) |
-0.93 | -18.94% | 74,961,000 | 984,600 | 0 |
3.71
5.26
3.71
|
|
6 tháng
(2026-04-07) |
-1.92 | -32.54% | 164,558,500 | 984,600 | 0 |
3.71
6.39
3.71
|
|
12 tháng
(2025-10-09) |
-5.32 | -57.20% | 599,462,400 | 984,600 | 0 |
3.71
9.85
3.71
|
|
24 tháng
(2024-10-14) |
-1.28 | -24.33% | 1,754,882,900 | 984,600 | 0 |
3.71
10.40
3.71
|
|
36 tháng
(2023-10-20) |
-2.58 | -39.33% | 2,282,000,000 | 984,600 | 0 |
3.71
10.40
3.71
|
|
60 tháng
(2021-11-01) |
-9.63 | -70.76% | 5,453,622,000 | 984,600 | 0 |
3.71
24.26
3.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2025 |
9.80
|
10,338,200 | 10 | 10 | 9.72 | 0 | 0 | 0 |
| 15/08/2025 |
10.10
|
15,795,900 | 10.45 | 10.50 | 9.90 | 0 | 0 | 0 |
| 14/08/2025 |
10.40
|
15,840,000 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
| 13/08/2025 |
9.90
|
18,111,900 | 9.58 | 9.94 | 9.52 | 0 | 0 | 0 |
| 12/08/2025 |
9.55
|
8,609,000 | 9.73 | 9.73 | 9.21 | 0 | 0 | 0 |
| 11/08/2025 |
9.59
|
9,419,300 | 9.55 | 9.96 | 9.54 | 0 | 0 | 0 |
| 08/08/2025 |
9.50
|
10,386,300 | 9.55 | 9.57 | 9.18 | 0 | 0 | 0 |
| 07/08/2025 |
9.45
|
9,022,200 | 9.41 | 9.65 | 9.34 | 0 | 0 | 0 |
| 06/08/2025 |
9.35
|
6,712,100 | 9.15 | 9.35 | 9.15 | 0 | 0 | 0 |
| 05/08/2025 |
9.35
|
17,625,400 | 9.60 | 9.60 | 8.75 | 0 | 0 | 0 |
| 04/08/2025 |
9.40
|
8,191,800 | 9.11 | 9.42 | 9.11 | 0 | 0 | 0 |
| 01/08/2025 |
9.11
|
15,119,300 | 9.63 | 9.63 | 9.10 | 0 | 0 | 0 |
| 31/07/2025 |
9.70
|
18,017,700 | 10.10 | 10.10 | 9.54 | 0 | 0 | 0 |
| 30/07/2025 |
9.54
|
16,201,200 | 9.23 | 9.54 | 9.10 | 0 | 0 | 0 |
| 29/07/2025 |
8.92
|
31,180,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 28/07/2025 |
8.60
|
15,005,500 | 8.51 | 8.76 | 8.43 | 0 | 0 | 0 |
| 25/07/2025 |
8.38
|
6,461,700 | 8.30 | 8.40 | 8.25 | 0 | 0 | 0 |
| 24/07/2025 |
8.30
|
5,978,000 | 8.36 | 8.39 | 8.15 | 0 | 0 | 0 |
| 23/07/2025 |
8.38
|
7,677,700 | 8.48 | 8.49 | 8.31 | 0 | 0 | 0 |
| 22/07/2025 |
8.40
|
9,707,500 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 21/07/2025 |
8.05
|
8,819,800 | 8.35 | 8.40 | 8.03 | 0 | 0 | 0 |
| 18/07/2025 |
8.40
|
15,205,000 | 8.44 | 8.61 | 8.21 | 0 | 0 | 0 |
| 17/07/2025 |
8.44
|
14,001,100 | 8.23 | 8.69 | 8.23 | 0 | 0 | 0 |
| 16/07/2025 |
8.20
|
12,236,400 | 7.71 | 8.20 | 7.69 | 0 | 0 | 0 |
| 15/07/2025 |
7.70
|
9,840,400 | 7.93 | 7.98 | 7.70 | 0 | 0 | 0 |
| 14/07/2025 |
7.88
|
10,826,800 | 7.58 | 7.88 | 7.36 | 0 | 0 | 0 |
| 11/07/2025 |
7.60
|
5,954,000 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 |
| 10/07/2025 |
7.52
|
5,469,300 | 7.48 | 7.69 | 7.45 | 0 | 0 | 0 |
| 09/07/2025 |
7.47
|
5,948,600 | 7.51 | 7.57 | 7.41 | 0 | 0 | 0 |
| 08/07/2025 |
7.48
|
4,749,000 | 7.55 | 7.58 | 7.40 | 0 | 0 | 0 |
| 07/07/2025 |
7.50
|
5,987,600 | 7.43 | 7.57 | 7.38 | 0 | 0 | 0 |
| 04/07/2025 |
7.43
|
5,415,700 | 7.31 | 7.48 | 7.31 | 0 | 0 | 0 |
| 03/07/2025 |
7.28
|
7,782,700 | 7.21 | 7.45 | 7.15 | 0 | 0 | 0 |
| 02/07/2025 |
7.25
|
4,000,900 | 7.15 | 7.25 | 7.08 | 0 | 0 | 0 |
| 01/07/2025 |
7.16
|
4,077,900 | 7.20 | 7.22 | 7.03 | 0 | 0 | 0 |
| 30/06/2025 |
7.18
|
2,352,000 | 7.20 | 7.25 | 7.17 | 0 | 0 | 0 |
| 27/06/2025 |
7.22
|
5,345,200 | 7.24 | 7.37 | 7.16 | 0 | 0 | 0 |
| 26/06/2025 |
7.25
|
3,026,800 | 7.25 | 7.26 | 7.10 | 0 | 0 | 0 |
| 25/06/2025 |
7.26
|
5,450,700 | 7.16 | 7.42 | 7.14 | 0 | 0 | 0 |
| 24/06/2025 |
7.16
|
3,698,600 | 7.20 | 7.20 | 7.12 | 0 | 0 | 0 |
| 23/06/2025 |
7.05
|
2,973,600 | 6.96 | 7.05 | 6.90 | 0 | 0 | 0 |
| 20/06/2025 |
7.12
|
2,502,100 | 7.27 | 7.27 | 7.03 | 0 | 0 | 0 |
| 19/06/2025 |
7.20
|
6,551,500 | 7.14 | 7.24 | 6.98 | 0 | 0 | 0 |
| 18/06/2025 |
7.14
|
3,749,500 | 7.34 | 7.38 | 7.13 | 0 | 0 | 0 |
| 17/06/2025 |
7.34
|
3,872,000 | 7.27 | 7.42 | 7.20 | 0 | 0 | 0 |
| 16/06/2025 |
7.25
|
4,579,300 | 7.27 | 7.34 | 7.10 | 0 | 0 | 0 |
| 13/06/2025 |
7.30
|
11,099,200 | 7.33 | 7.38 | 6.98 | 0 | 0 | 0 |
| 12/06/2025 |
7.50
|
5,880,000 | 7.50 | 7.70 | 7.44 | 0 | 0 | 0 |
| 11/06/2025 |
7.50
|
5,915,700 | 7.60 | 7.60 | 7.38 | 0 | 0 | 0 |
| 10/06/2025 |
7.59
|
9,800,700 | 7.39 | 7.66 | 7.39 | 0 | 0 | 0 |
| 09/06/2025 |
7.45
|
8,672,800 | 7.40 | 7.61 | 7.35 | 0 | 0 | 0 |
| 06/06/2025 |
7.40
|
7,228,700 | 7.72 | 7.72 | 7.35 | 0 | 0 | 0 |
| 05/06/2025 |
7.70
|
9,585,000 | 7.50 | 7.79 | 7.46 | 0 | 0 | 0 |
| 04/06/2025 |
7.38
|
17,406,900 | 6.90 | 7.38 | 6.88 | 0 | 0 | 0 |
| 03/06/2025 |
6.90
|
9,176,200 | 7.04 | 7.04 | 6.74 | 0 | 0 | 0 |
| 02/06/2025 |
6.64
|
5,899,100 | 6.25 | 6.64 | 6.25 | 0 | 0 | 0 |
| 30/05/2025 |
6.21
|
1,876,500 | 6.37 | 6.37 | 6.21 | 0 | 0 | 0 |
| 29/05/2025 |
6.32
|
2,800,000 | 6.28 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/05/2025 |
6.27
|
2,976,900 | 6.35 | 6.38 | 6.20 | 0 | 0 | 0 |
| 27/05/2025 |
6.32
|
5,410,600 | 6.27 | 6.37 | 6.19 | 0 | 0 | 0 |
| 26/05/2025 |
6.24
|
3,155,400 | 6.14 | 6.25 | 5.95 | 0 | 0 | 0 |
| 23/05/2025 |
6.10
|
5,043,100 | 6.02 | 6.39 | 6.01 | 0 | 0 | 0 |
| 22/05/2025 |
6.03
|
5,196,000 | 5.85 | 6.15 | 5.85 | 0 | 0 | 0 |
| 21/05/2025 |
5.94
|
2,676,400 | 6 | 6 | 5.81 | 0 | 0 | 0 |
| 20/05/2025 |
5.97
|
1,844,800 | 6.03 | 6.04 | 5.96 | 0 | 0 | 0 |
| 19/05/2025 |
6.02
|
3,482,500 | 5.93 | 6.09 | 5.92 | 0 | 0 | 0 |
| 16/05/2025 |
5.91
|
2,403,200 | 5.96 | 6.01 | 5.88 | 0 | 0 | 0 |
| 15/05/2025 |
5.90
|
1,733,700 | 5.95 | 6.05 | 5.86 | 0 | 0 | 0 |
| 14/05/2025 |
5.90
|
1,685,200 | 5.97 | 5.97 | 5.85 | 0 | 0 | 0 |
| 13/05/2025 |
5.90
|
2,010,900 | 5.96 | 5.97 | 5.85 | 0 | 0 | 0 |
| 12/05/2025 |
5.91
|
1,399,700 | 6 | 6.03 | 5.83 | 0 | 0 | 0 |
| 09/05/2025 |
5.95
|
2,473,400 | 5.92 | 6.05 | 5.92 | 0 | 0 | 0 |
| 08/05/2025 |
5.90
|
1,792,100 | 5.90 | 5.98 | 5.82 | 0 | 0 | 0 |
| 07/05/2025 |
5.96
|
2,572,200 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
| 06/05/2025 |
5.85
|
1,544,500 | 5.91 | 5.94 | 5.84 | 0 | 0 | 0 |
| 05/05/2025 |
5.91
|
1,698,800 | 5.90 | 5.97 | 5.76 | 0 | 0 | 0 |
| 29/04/2025 |
5.80
|
2,489,100 | 5.72 | 5.80 | 5.68 | 0 | 0 | 0 |
| 28/04/2025 |
5.70
|
2,355,200 | 5.67 | 5.74 | 5.65 | 0 | 0 | 0 |
| 25/04/2025 |
5.65
|
1,111,200 | 5.69 | 5.73 | 5.62 | 0 | 0 | 0 |
| 24/04/2025 |
5.68
|
1,845,400 | 5.70 | 5.80 | 5.61 | 0 | 0 | 0 |
| 23/04/2025 |
5.65
|
1,759,900 | 5.60 | 5.69 | 5.50 | 0 | 0 | 0 |
| 22/04/2025 |
5.39
|
3,992,800 | 5.65 | 5.70 | 5.32 | 0 | 0 | 0 |
| 21/04/2025 |
5.71
|
1,479,500 | 5.75 | 5.75 | 5.65 | 0 | 0 | 0 |
| 18/04/2025 |
5.71
|
2,055,300 | 5.71 | 5.81 | 5.69 | 0 | 0 | 0 |
| 17/04/2025 |
5.69
|
2,088,900 | 5.55 | 5.70 | 5.55 | 0 | 0 | 0 |
| 16/04/2025 |
5.60
|
1,592,000 | 5.60 | 5.74 | 5.50 | 0 | 0 | 0 |
| 15/04/2025 |
5.62
|
2,004,000 | 5.70 | 5.79 | 5.58 | 0 | 0 | 0 |
| 14/04/2025 |
5.79
|
2,595,700 | 5.80 | 5.88 | 5.64 | 0 | 0 | 0 |
| 11/04/2025 |
5.76
|
5,317,200 | 5.50 | 5.76 | 5.31 | 0 | 0 | 0 |
| 10/04/2025 |
5.42
|
732,400 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 09/04/2025 |
5.07
|
6,851,600 | 5.07 | 5.28 | 5.07 | 0 | 0 | 0 |
| 08/04/2025 |
5.45
|
1,854,100 | 5.79 | 5.79 | 5.45 | 0 | 0 | 0 |
| 04/04/2025 |
5.85
|
8,505,900 | 5.85 | 6.34 | 5.85 | 0 | 0 | 0 |
| 03/04/2025 |
6.29
|
4,761,300 | 6.38 | 6.49 | 6.29 | 0 | 0 | 0 |
| 02/04/2025 |
6.76
|
3,680,600 | 6.76 | 6.91 | 6.75 | 0 | 0 | 0 |
| 01/04/2025 |
6.78
|
1,239,400 | 6.75 | 6.79 | 6.67 | 0 | 0 | 0 |
| 31/03/2025 |
6.74
|
2,518,000 | 6.62 | 6.77 | 6.59 | 0 | 0 | 0 |
| 28/03/2025 |
6.69
|
2,696,500 | 6.71 | 6.73 | 6.57 | 0 | 0 | 0 |
| 27/03/2025 |
6.71
|
1,853,800 | 6.71 | 6.73 | 6.60 | 0 | 0 | 0 |
| 26/03/2025 |
6.71
|
3,712,300 | 6.85 | 6.88 | 6.58 | 0 | 0 | 0 |