| 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) |
-0.40 | -10.26% | 37,700 | 0 | 0 |
3.20
3.90
3.20
|
|
2 tháng
(2026-08-05) |
-0.30 | -7.89% | 91,900 | 0 | 0 |
3.20
4.10
3.20
|
|
3 tháng
(2026-07-06) |
-0.40 | -10.26% | 168,700 | -100 | 0.0 |
3.20
4.10
3.20
|
|
6 tháng
(2026-04-07) |
-0.90 | -20.45% | 478,900 | -100 | 0.0 |
3.20
5
3.20
|
|
12 tháng
(2025-10-09) |
-2.50 | -41.67% | 2,031,600 | -800 | 0.0 |
3.20
6.20
3.20
|
|
24 tháng
(2024-10-14) |
-2.50 | -41.67% | 6,620,921 | -20,000 | -0.1 |
3.20
9.55
3.20
|
|
36 tháng
(2023-10-20) |
-3.56 | -50.44% | 8,017,863 | -76,000 | -0.6 |
3.20
9.55
3.20
|
|
60 tháng
(2021-11-01) |
-5.54 | -61.30% | 35,509,135 | -52,685 | 0.7 |
2.93
20.94
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
6.18
|
11,200 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 18/08/2025 |
6.18
|
2,200 | 6.18 | 6.36 | 6 | 0 | 0 | 0 |
| 15/08/2025 |
6.18
|
13,500 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 14/08/2025 |
6.09
|
26,400 | 6.09 | 6.18 | 6 | 0 | 0 | 0 |
| 13/08/2025 |
6
|
49,600 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 |
| 12/08/2025 |
6
|
17,800 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 11/08/2025 |
6.09
|
12,300 | 6 | 6.36 | 5.91 | 0 | 8,800 | -0.1 |
| 08/08/2025 |
6
|
29,700 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 07/08/2025 |
5.91
|
11,200 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 |
| 06/08/2025 |
6.09
|
200 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
| 05/08/2025 |
6.09
|
25,800 | 6.18 | 6.18 | 5.73 | 0 | 0 | 0 |
| 04/08/2025 |
6.09
|
1,700 | 6 | 6.09 | 5.82 | 0 | 0 | 0 |
| 01/08/2025 |
6
|
12,800 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
| 31/07/2025 |
6
|
4,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/07/2025 |
6
|
15,300 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 |
| 29/07/2025 |
6.09
|
36,400 | 6.18 | 6.27 | 5.91 | 0 | 0 | 0 |
| 28/07/2025 |
6.09
|
30,300 | 6 | 6.18 | 5.91 | 0 | 0 | 0 |
| 25/07/2025 |
6
|
20,800 | 5.82 | 6.18 | 5.55 | 0 | 0 | 0 |
| 24/07/2025 |
6
|
2,100 | 5.82 | 6 | 5.82 | 0 | 0 | 0 |
| 23/07/2025 |
6
|
39,200 | 5.91 | 6.09 | 5.55 | 0 | 0 | 0 |
| 22/07/2025 |
6
|
1,800 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 21/07/2025 |
6
|
31,300 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 18/07/2025 |
6
|
4,000 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 17/07/2025 |
5.91
|
19,100 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 16/07/2025 |
5.91
|
46,000 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 15/07/2025 |
6
|
700 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 14/07/2025 |
6
|
13,200 | 6.18 | 6.18 | 5.55 | 0 | 0 | 0 |
| 11/07/2025 |
6
|
1,700 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 10/07/2025 |
6
|
2,500 | 5.91 | 6.09 | 5.82 | 0 | 0 | 0 |
| 09/07/2025 |
5.91
|
11,200 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 08/07/2025 |
5.91
|
2,700 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
| 07/07/2025 |
5.82
|
9,700 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 |
| 04/07/2025 |
5.82
|
1,200 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
| 03/07/2025 |
5.91
|
1,100 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
| 02/07/2025 |
5.82
|
5,600 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 01/07/2025 |
5.91
|
1,800 | 5.91 | 6 | 5.73 | 0 | 0 | 0 |
| 30/06/2025 |
5.82
|
1,400 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 |
| 27/06/2025 |
5.73
|
7,200 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 26/06/2025 |
5.73
|
6,700 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 25/06/2025 |
5.82
|
7,000 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
| 24/06/2025 |
5.91
|
47,500 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
| 23/06/2025 |
5.45
|
187,900 | 6 | 6.27 | 5.45 | 0 | 0 | 0 |
| 20/06/2025 |
6
|
153,500 | 6.18 | 6.18 | 5.64 | 0 | 0 | 0 |
| 19/06/2025 |
6.18
|
13,700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 18/06/2025 |
6.09
|
2,100 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 17/06/2025 |
6.18
|
1,000 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 16/06/2025 |
6.09
|
16,900 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 13/06/2025 |
6.09
|
11,400 | 6.18 | 6.27 | 5.73 | 0 | 0 | 0 |
| 12/06/2025 |
6.09
|
9,700 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 11/06/2025 |
6.18
|
6,200 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 10/06/2025 |
6.09
|
3,700 | 6.18 | 6.36 | 6 | 0 | 0 | 0 |
| 09/06/2025 |
6
|
14,400 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 06/06/2025 |
6.18
|
15,200 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 05/06/2025 |
6.18
|
2,400 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 04/06/2025 |
6.18
|
10,100 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 03/06/2025 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 02/06/2025 |
6
|
40,500 | 6.09 | 6.09 | 5.55 | 0 | 10,400 | -0.1 |
| 30/05/2025 |
6.09
|
700 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 |
| 29/05/2025 |
6.09
|
5,100 | 6 | 6.27 | 6 | 0 | 0 | 0 |
| 28/05/2025 |
6
|
600 | 6.27 | 6.36 | 6 | 0 | 0 | 0 |
| 27/05/2025 |
6.18
|
3,000 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 26/05/2025 |
6.18
|
2,800 | 6.27 | 6.27 | 5.82 | 0 | 0 | 0 |
| 23/05/2025 |
6.27
|
1,500 | 6.27 | 6.27 | 5.91 | 0 | 0 | 0 |
| 22/05/2025 |
6.27
|
4,200 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
| 21/05/2025 |
6.27
|
2,700 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 20/05/2025 |
6.27
|
400 | 6.18 | 6.36 | 6.09 | 0 | 0 | 0 |
| 19/05/2025 |
6.27
|
15,600 | 6.36 | 6.36 | 6 | 0 | 0 | 0 |
| 16/05/2025 |
6.18
|
700 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 15/05/2025 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 14/05/2025 |
6.09
|
68,600 | 6.18 | 6.18 | 5.64 | 0 | 0 | 0 |
| 13/05/2025 |
6.09
|
22,400 | 6.36 | 6.36 | 5.91 | 0 | 0 | 0 |
| 12/05/2025 |
5.91
|
19,600 | 6.09 | 6.18 | 5.91 | 0 | 0 | 0 |
| 09/05/2025 |
6.09
|
15,800 | 6 | 6.09 | 5.82 | 0 | 0 | 0 |
| 08/05/2025 |
6
|
35,600 | 6.18 | 6.18 | 5.45 | 0 | 0 | 0 |
| 07/05/2025 |
6
|
1,400 | 6.18 | 6.18 | 5.82 | 0 | 0 | 0 |
| 06/05/2025 |
6
|
3,200 | 5.91 | 6.27 | 5.82 | 0 | 0 | 0 |
| 05/05/2025 |
6.27
|
400 | 6.36 | 0 | 6.18 | 0 | 0 | 0 |
| 29/04/2025 |
6.27
|
429 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 28/04/2025 |
6.09
|
18,477 | 5.73 | 6.27 | 5.73 | 0 | 0 | 0 |
| 25/04/2025 |
6.36
|
1,600 | 6.45 | 6.45 | 6 | 0 | 0 | 0 |
| 24/04/2025 |
6.27
|
824 | 6.36 | 6.64 | 6.18 | 0 | 0 | 0 |
| 23/04/2025 |
6.45
|
404 | 6.45 | 6.45 | 6.09 | 0 | 0 | 0 |
| 22/04/2025 |
6.36
|
10,415 | 6.36 | 6.45 | 5.73 | 0 | 0 | 0 |
| 21/04/2025 |
6.36
|
1,451 | 6.45 | 6.45 | 6.09 | 0 | 0 | 0 |
| 18/04/2025 |
6.45
|
8,424 | 6.82 | 7 | 6.18 | 0 | 0 | 0 |
| 17/04/2025 |
6.45
|
178 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 16/04/2025 |
6.36
|
7,512 | 6.45 | 6.64 | 6.18 | 0 | 0 | 0 |
| 15/04/2025 |
6.36
|
20,187 | 6.18 | 6.45 | 5.91 | 0 | 0 | 0 |
| 14/04/2025 |
6.45
|
120 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 11/04/2025 |
6.36
|
4,211 | 6.36 | 6.36 | 6 | 0 | 0 | 0 |
| 10/04/2025 |
6
|
9,501 | 5.82 | 6 | 5.82 | 0 | 0 | 0 |
| 09/04/2025 |
5.45
|
60,415 | 5.36 | 5.82 | 5.36 | 0 | 0 | 0 |
| 08/04/2025 |
5.36
|
22,368 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
| 04/04/2025 |
5.91
|
23,700 | 5.55 | 5.91 | 5.36 | 0 | 0 | 0 |
| 03/04/2025 |
5.91
|
33,800 | 6.18 | 6.45 | 5.91 | 0 | 0 | 0 |
| 02/04/2025 |
6.55
|
1,400 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
| 01/04/2025 |
6.55
|
2,530 | 6.73 | 6.73 | 6.55 | 0 | 0 | 0 |
| 31/03/2025 |
6.73
|
449 | 6.55 | 6.73 | 6.55 | 0 | 0 | 0 |
| 28/03/2025 |
6.73
|
219 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 27/03/2025 |
6.64
|
11,983 | 6.73 | 6.73 | 6.55 | 0 | 0 | 0 |