| 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) |
-0.30 | -6.98% | 69,900 | 0 | 0 |
4
4.50
4.30
|
|
2 tháng
(2026-08-05) |
-0.30 | -6.98% | 158,800 | 0 | 0 |
4
4.50
4.30
|
|
3 tháng
(2026-07-06) |
-0.50 | -11.11% | 383,400 | 0 | 0 |
3.80
4.50
4.30
|
|
6 tháng
(2026-04-07) |
-1.10 | -21.57% | 1,108,900 | 0 | 0 |
3.80
5.10
4.30
|
|
12 tháng
(2025-10-09) |
-1.20 | -23.08% | 4,128,200 | 0 | 0 |
3.80
5.40
4.30
|
|
24 tháng
(2024-10-14) |
-3.20 | -44.44% | 27,590,735 | 0 | 0 |
3.80
7.40
4.30
|
|
36 tháng
(2023-10-20) |
-0.40 | -9.09% | 57,889,207 | 0 | 0 |
3.80
7.60
4.30
|
|
60 tháng
(2021-11-01) |
-11.70 | -74.52% | 116,717,996 | 300 | 0.0 |
3
15.70
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
5.70
|
26,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/08/2025 |
5.70
|
42,600 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 15/08/2025 |
5.60
|
79,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2025 |
5.70
|
26,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/08/2025 |
5.70
|
34,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/08/2025 |
5.70
|
60,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/08/2025 |
5.70
|
10,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/08/2025 |
5.70
|
22,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/08/2025 |
5.80
|
119,600 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 06/08/2025 |
5.60
|
9,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/08/2025 |
5.50
|
122,400 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 04/08/2025 |
5.50
|
26,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/08/2025 |
5.50
|
44,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/07/2025 |
5.50
|
40,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/07/2025 |
5.40
|
28,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/07/2025 |
5.40
|
101,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/07/2025 |
5.50
|
186,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/07/2025 |
5.50
|
135,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/07/2025 |
5.40
|
48,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/07/2025 |
5.50
|
83,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/07/2025 |
5.40
|
37,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/07/2025 |
5.50
|
71,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/07/2025 |
5.40
|
40,300 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/07/2025 |
5.50
|
50,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/07/2025 |
5.40
|
30,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/07/2025 |
5.40
|
60,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/07/2025 |
5.40
|
50,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/07/2025 |
5.40
|
30,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/07/2025 |
5.40
|
46,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/07/2025 |
5.40
|
56,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/07/2025 |
5.40
|
172,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 07/07/2025 |
5.40
|
57,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/07/2025 |
5.30
|
10,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/07/2025 |
5.30
|
171,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/07/2025 |
5.30
|
34,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/07/2025 |
5.30
|
44,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.20
|
248,500 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/06/2025 |
5.40
|
20,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.40
|
11,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.40
|
30,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/06/2025 |
5.50
|
82,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/06/2025 |
5.40
|
31,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/06/2025 |
5.60
|
13,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/06/2025 |
5.60
|
43,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/06/2025 |
5.60
|
46,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/06/2025 |
5.70
|
76,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/06/2025 |
5.50
|
46,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/06/2025 |
5.50
|
9,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/06/2025 |
5.50
|
18,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/06/2025 |
5.50
|
11,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/06/2025 |
5.60
|
5,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/06/2025 |
5.50
|
7,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/06/2025 |
5.60
|
9,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/06/2025 |
5.60
|
13,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/06/2025 |
5.60
|
27,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/06/2025 |
5.60
|
56,500 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 02/06/2025 |
5.80
|
7,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 30/05/2025 |
5.80
|
221,400 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
| 29/05/2025 |
5.70
|
15,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/05/2025 |
5.80
|
13,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/05/2025 |
5.70
|
56,200 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/05/2025 |
5.50
|
55,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/05/2025 |
5.60
|
64,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/05/2025 |
5.60
|
36,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/05/2025 |
5.80
|
38,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/05/2025 |
5.70
|
2,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/05/2025 |
5.80
|
63,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/05/2025 |
5.80
|
40,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 15/05/2025 |
5.90
|
64,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 14/05/2025 |
5.90
|
27,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/05/2025 |
5.90
|
23,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
24,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 09/05/2025 |
5.90
|
177,700 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 08/05/2025 |
5.90
|
37,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/05/2025 |
5.70
|
101,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/05/2025 |
5.90
|
30,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/05/2025 |
5.80
|
69,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/04/2025 |
5.90
|
49,406 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 28/04/2025 |
5.70
|
35,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/04/2025 |
5.70
|
120,320 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 24/04/2025 |
5.80
|
60,900 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 23/04/2025 |
5.90
|
32,509 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/04/2025 |
5.80
|
43,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
5.90
|
24,309 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/04/2025 |
5.70
|
116,871 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 17/04/2025 |
5.90
|
18,217 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/04/2025 |
5.80
|
37,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.10
|
42,224 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/04/2025 |
6
|
9,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 11/04/2025 |
6
|
82,200 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 10/04/2025 |
6
|
161,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 09/04/2025 |
5.20
|
183,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 08/04/2025 |
4.80
|
537,700 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
| 04/04/2025 |
5.50
|
85,927 | 5.40 | 5.90 | 5 | 0 | 0 | 0 |
| 03/04/2025 |
5.50
|
383,600 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
| 02/04/2025 |
6.20
|
28,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 01/04/2025 |
6.10
|
71,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 31/03/2025 |
6.10
|
32,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 28/03/2025 |
6.20
|
35,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 27/03/2025 |
6.30
|
50,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |