| 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) |
-1.04 | -26.67% | 2,494,900 | -2,600 | 0 |
2.86
3.90
3.33
|
|
2 tháng
(2026-08-05) |
-1.12 | -28.14% | 4,500,600 | -2,600 | 0 |
2.86
4
3.33
|
|
3 tháng
(2026-07-06) |
-1.52 | -34.70% | 7,728,400 | -2,600 | 0 |
2.86
4.38
3.33
|
|
6 tháng
(2026-04-07) |
-1.64 | -36.44% | 17,841,400 | -2,600 | 0 |
2.86
4.90
3.33
|
|
12 tháng
(2025-10-09) |
-2.78 | -49.29% | 40,706,700 | -2,600 | 0 |
2.86
5.66
3.33
|
|
24 tháng
(2024-10-14) |
-2.62 | -47.81% | 180,562,800 | -2,600 | 0 |
2.86
6.44
3.33
|
|
36 tháng
(2023-10-20) |
-4.14 | -59.14% | 443,069,000 | -2,600 | 0 |
2.86
8.90
3.33
|
|
60 tháng
(2021-11-01) |
-17.03 | -85.62% | 959,263,300 | -2,600 | 0 |
2.86
20.44
3.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
6.27
|
1,044,200 | 6.24 | 6.32 | 6.21 | 0 | 0 | 0 |
| 18/08/2025 |
6.23
|
713,600 | 6.37 | 6.37 | 6.15 | 0 | 0 | 0 |
| 15/08/2025 |
6.19
|
1,138,200 | 6.28 | 6.45 | 6.16 | 0 | 0 | 0 |
| 14/08/2025 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 13/08/2025 |
6.25
|
1,064,300 | 6.32 | 6.39 | 6.18 | 0 | 0 | 0 |
| 12/08/2025 |
6.32
|
841,300 | 6.38 | 6.48 | 6.28 | 0 | 0 | 0 |
| 11/08/2025 |
6.30
|
1,290,400 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
| 08/08/2025 |
6.30
|
1,164,600 | 6.55 | 6.55 | 6.20 | 0 | 0 | 0 |
| 07/08/2025 |
6.44
|
1,315,500 | 6.29 | 6.48 | 6.28 | 0 | 0 | 0 |
| 06/08/2025 |
6.29
|
674,000 | 6.28 | 6.45 | 6.24 | 0 | 0 | 0 |
| 05/08/2025 |
6.20
|
2,331,100 | 6.35 | 6.55 | 6 | 0 | 0 | 0 |
| 04/08/2025 |
6.31
|
874,600 | 6.38 | 6.39 | 6.28 | 0 | 0 | 0 |
| 01/08/2025 |
6.39
|
1,496,300 | 6.68 | 6.70 | 6.37 | 0 | 0 | 0 |
| 31/07/2025 |
6.40
|
2,752,600 | 6.12 | 6.40 | 5.99 | 0 | 0 | 0 |
| 30/07/2025 |
5.99
|
994,200 | 6.26 | 6.26 | 5.81 | 0 | 0 | 0 |
| 29/07/2025 |
5.94
|
1,157,900 | 6.40 | 6.49 | 5.94 | 0 | 0 | 0 |
| 28/07/2025 |
6.30
|
1,791,600 | 6.20 | 6.32 | 6.05 | 0 | 0 | 0 |
| 25/07/2025 |
6.02
|
861,600 | 5.97 | 6.12 | 5.94 | 0 | 0 | 0 |
| 24/07/2025 |
5.97
|
490,600 | 6.12 | 6.12 | 5.95 | 0 | 0 | 0 |
| 23/07/2025 |
5.97
|
1,225,000 | 5.95 | 6.21 | 5.94 | 0 | 0 | 0 |
| 22/07/2025 |
5.96
|
787,800 | 5.92 | 5.99 | 5.88 | 0 | 0 | 0 |
| 21/07/2025 |
5.92
|
753,800 | 5.99 | 6.15 | 5.92 | 0 | 0 | 0 |
| 18/07/2025 |
5.92
|
932,300 | 5.87 | 5.99 | 5.87 | 0 | 0 | 0 |
| 17/07/2025 |
5.86
|
1,300,500 | 6.10 | 6.18 | 5.80 | 0 | 0 | 0 |
| 16/07/2025 |
5.98
|
588,900 | 6.09 | 6.16 | 5.97 | 0 | 0 | 0 |
| 15/07/2025 |
6.02
|
2,534,300 | 5.73 | 6.07 | 5.70 | 0 | 0 | 0 |
| 14/07/2025 |
5.68
|
565,000 | 5.79 | 5.79 | 5.57 | 0 | 0 | 0 |
| 11/07/2025 |
5.73
|
823,400 | 5.68 | 5.88 | 5.60 | 0 | 0 | 0 |
| 10/07/2025 |
5.66
|
449,100 | 5.70 | 5.75 | 5.63 | 0 | 0 | 0 |
| 09/07/2025 |
5.68
|
665,800 | 5.79 | 5.79 | 5.68 | 0 | 0 | 0 |
| 08/07/2025 |
5.70
|
601,200 | 5.65 | 5.80 | 5.63 | 0 | 0 | 0 |
| 07/07/2025 |
5.60
|
484,600 | 5.71 | 5.76 | 5.58 | 0 | 0 | 0 |
| 04/07/2025 |
5.58
|
518,600 | 5.79 | 5.79 | 5.58 | 0 | 0 | 0 |
| 03/07/2025 |
5.67
|
679,400 | 5.65 | 5.94 | 5.61 | 0 | 0 | 0 |
| 02/07/2025 |
5.70
|
1,363,400 | 5.94 | 5.94 | 5.70 | 0 | 0 | 0 |
| 01/07/2025 |
5.56
|
814,900 | 5.22 | 5.56 | 5.22 | 0 | 0 | 0 |
| 30/06/2025 |
5.20
|
136,800 | 5.19 | 5.20 | 5.16 | 0 | 0 | 0 |
| 27/06/2025 |
5.18
|
75,100 | 5.15 | 5.20 | 5.15 | 0 | 0 | 0 |
| 26/06/2025 |
5.17
|
110,000 | 5.21 | 5.25 | 5.17 | 0 | 0 | 0 |
| 25/06/2025 |
5.19
|
205,200 | 5.20 | 5.23 | 5.15 | 0 | 0 | 0 |
| 24/06/2025 |
5.15
|
169,100 | 5.19 | 5.20 | 5.15 | 0 | 0 | 0 |
| 23/06/2025 |
5.15
|
275,700 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 |
| 20/06/2025 |
5.21
|
289,000 | 5.22 | 5.23 | 5.18 | 0 | 0 | 0 |
| 19/06/2025 |
5.23
|
219,100 | 5.24 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/06/2025 |
5.29
|
145,800 | 5.21 | 5.40 | 5.21 | 0 | 0 | 0 |
| 17/06/2025 |
5.29
|
198,500 | 5.28 | 5.35 | 5.27 | 0 | 0 | 0 |
| 16/06/2025 |
5.28
|
137,800 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 |
| 13/06/2025 |
5.27
|
227,900 | 5.19 | 5.29 | 5.17 | 0 | 0 | 0 |
| 12/06/2025 |
5.33
|
362,600 | 5.15 | 5.45 | 5.15 | 0 | 0 | 0 |
| 11/06/2025 |
5.22
|
227,000 | 5.28 | 5.31 | 5.20 | 0 | 0 | 0 |
| 10/06/2025 |
5.27
|
297,000 | 5.44 | 5.44 | 5.27 | 0 | 0 | 0 |
| 09/06/2025 |
5.35
|
147,200 | 5.39 | 5.47 | 5.34 | 0 | 0 | 0 |
| 06/06/2025 |
5.38
|
553,500 | 5.36 | 5.46 | 5.35 | 0 | 0 | 0 |
| 05/06/2025 |
5.35
|
344,000 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
| 04/06/2025 |
5.41
|
311,300 | 5.37 | 5.49 | 5.37 | 0 | 0 | 0 |
| 03/06/2025 |
5.37
|
294,900 | 5.45 | 5.45 | 5.33 | 0 | 0 | 0 |
| 02/06/2025 |
5.33
|
421,200 | 5.29 | 5.41 | 5.26 | 0 | 0 | 0 |
| 30/05/2025 |
5.46
|
605,700 | 5.48 | 5.74 | 5.46 | 0 | 0 | 0 |
| 29/05/2025 |
5.48
|
507,900 | 5.66 | 5.66 | 5.45 | 0 | 0 | 0 |
| 28/05/2025 |
5.65
|
316,300 | 5.80 | 5.80 | 5.65 | 0 | 0 | 0 |
| 27/05/2025 |
5.69
|
773,100 | 5.55 | 5.72 | 5.55 | 0 | 0 | 0 |
| 26/05/2025 |
5.53
|
201,600 | 5.49 | 5.53 | 5.39 | 0 | 0 | 0 |
| 23/05/2025 |
5.50
|
178,200 | 5.55 | 5.60 | 5.49 | 0 | 0 | 0 |
| 22/05/2025 |
5.55
|
209,900 | 5.53 | 5.69 | 5.50 | 0 | 0 | 0 |
| 21/05/2025 |
5.53
|
178,100 | 5.60 | 5.62 | 5.53 | 0 | 0 | 0 |
| 20/05/2025 |
5.60
|
174,700 | 5.73 | 5.73 | 5.59 | 0 | 0 | 0 |
| 19/05/2025 |
5.66
|
373,900 | 5.63 | 5.73 | 5.63 | 0 | 0 | 0 |
| 16/05/2025 |
5.63
|
253,400 | 5.60 | 5.71 | 5.59 | 0 | 0 | 0 |
| 15/05/2025 |
5.60
|
395,800 | 5.56 | 5.61 | 5.56 | 0 | 0 | 0 |
| 14/05/2025 |
5.59
|
595,100 | 5.60 | 5.62 | 5.55 | 0 | 0 | 0 |
| 13/05/2025 |
5.56
|
345,800 | 5.56 | 5.60 | 5.56 | 0 | 0 | 0 |
| 12/05/2025 |
5.56
|
472,900 | 5.43 | 5.59 | 5.41 | 0 | 0 | 0 |
| 09/05/2025 |
5.43
|
302,700 | 5.44 | 5.50 | 5.43 | 0 | 0 | 0 |
| 08/05/2025 |
5.44
|
519,200 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/05/2025 |
5.44
|
390,100 | 5.50 | 5.51 | 5.42 | 0 | 0 | 0 |
| 06/05/2025 |
5.51
|
782,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/05/2025 |
5.51
|
368,700 | 5.48 | 5.52 | 5.40 | 0 | 0 | 0 |
| 29/04/2025 |
5.50
|
657,800 | 5.41 | 5.55 | 5.41 | 0 | 0 | 0 |
| 28/04/2025 |
5.48
|
380,400 | 5.13 | 5.48 | 5.13 | 0 | 0 | 0 |
| 25/04/2025 |
5.22
|
467,600 | 5.19 | 5.28 | 5.17 | 0 | 0 | 0 |
| 24/04/2025 |
5.24
|
496,100 | 5 | 5.28 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
335,700 | 4.97 | 5.02 | 4.81 | 0 | 0 | 0 |
| 22/04/2025 |
4.79
|
923,100 | 4.79 | 4.92 | 4.58 | 0 | 0 | 0 |
| 21/04/2025 |
4.79
|
284,500 | 4.92 | 4.92 | 4.71 | 0 | 0 | 0 |
| 18/04/2025 |
4.79
|
410,800 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0 |
| 17/04/2025 |
4.72
|
315,600 | 4.55 | 4.72 | 4.55 | 0 | 0 | 0 |
| 16/04/2025 |
4.67
|
439,300 | 4.69 | 4.77 | 4.61 | 0 | 0 | 0 |
| 15/04/2025 |
4.60
|
746,800 | 4.79 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/04/2025 |
4.80
|
305,200 | 4.75 | 4.86 | 4.55 | 0 | 0 | 0 |
| 11/04/2025 |
4.75
|
762,100 | 4.85 | 4.85 | 4.43 | 0 | 0 | 0 |
| 10/04/2025 |
4.55
|
121,700 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 09/04/2025 |
4.26
|
1,052,300 | 4.26 | 4.43 | 4.26 | 0 | 0 | 0 |
| 08/04/2025 |
4.58
|
1,602,200 | 4.58 | 4.59 | 4.58 | 0 | 0 | 0 |
| 04/04/2025 |
4.92
|
2,956,100 | 4.92 | 4.95 | 4.92 | 0 | 0 | 0 |
| 03/04/2025 |
5.28
|
2,374,100 | 5.28 | 5.60 | 5.28 | 0 | 0 | 0 |
| 02/04/2025 |
5.67
|
1,838,900 | 6.02 | 6.02 | 5.67 | 0 | 0 | 0 |
| 01/04/2025 |
5.63
|
572,700 | 5.50 | 5.68 | 5.50 | 0 | 0 | 0 |
| 31/03/2025 |
5.50
|
679,200 | 5.51 | 5.69 | 5.50 | 0 | 0 | 0 |
| 28/03/2025 |
5.69
|
718,700 | 5.99 | 5.99 | 5.59 | 0 | 0 | 0 |
| 27/03/2025 |
5.85
|
979,500 | 6.10 | 6.23 | 5.85 | 0 | 0 | 0 |