| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.40 | -16% | 6,786,100 | -2,800 | 0 |
1.90
2.50
1.90
|
|
2 tháng
(2026-07-13) |
-0.90 | -30% | 22,813,400 | -8,400 | 0 |
1.90
3
1.90
|
|
3 tháng
(2026-06-11) |
-0.91 | -30.23% | 30,897,500 | -242,497 | 0 |
1.90
3.02
1.90
|
|
6 tháng
(2026-03-13) |
-2.37 | -53.02% | 81,564,700 | -277,489 | 0.0 |
1.90
4.47
1.90
|
|
12 tháng
(2025-09-15) |
-4.70 | -69.12% | 107,146,900 | -531,489 | -1.6 |
1.90
8.38
1.90
|
|
24 tháng
(2024-09-19) |
-2.20 | -51.16% | 180,812,300 | -1,849,550 | -6.5 |
1.90
8.38
1.90
|
|
36 tháng
(2023-09-25) |
-9.20 | -81.42% | 303,272,900 | -380,150 | 0.6 |
1.90
11.60
1.90
|
|
60 tháng
(2021-10-05) |
-7.26 | -77.56% | 571,383,200 | -1,524,093 | -13.6 |
1.90
19
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2025 |
5.92
|
602,000 | 5.89 | 5.94 | 5.85 | 0 | 0 | 0 |
| 11/08/2025 |
5.87
|
662,100 | 5.95 | 6.02 | 5.87 | 0 | 0 | 0 |
| 08/08/2025 |
5.92
|
752,000 | 5.85 | 6.02 | 5.84 | 0 | 0 | 0 |
| 07/08/2025 |
5.84
|
441,100 | 5.83 | 5.90 | 5.77 | 0 | 0 | 0 |
| 06/08/2025 |
5.83
|
585,900 | 5.90 | 5.98 | 5.72 | 0 | 0 | 0 |
| 05/08/2025 |
5.90
|
1,329,000 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 |
| 04/08/2025 |
5.81
|
1,705,100 | 5.42 | 5.81 | 5.42 | 0 | 0 | 0 |
| 01/08/2025 |
5.43
|
378,600 | 5.36 | 5.43 | 5.30 | 0 | 0 | 0 |
| 31/07/2025 |
5.35
|
250,200 | 5.40 | 5.60 | 5.29 | 0 | 0 | 0 |
| 30/07/2025 |
5.29
|
317,400 | 5.25 | 5.48 | 5.25 | 0 | 0 | 0 |
| 29/07/2025 |
5.23
|
691,700 | 5.60 | 5.66 | 5.23 | 0 | 0 | 0 |
| 28/07/2025 |
5.60
|
1,080,000 | 5.72 | 5.72 | 5.56 | 0 | 0 | 0 |
| 25/07/2025 |
5.64
|
1,036,000 | 5.50 | 5.69 | 5.46 | 0 | 0 | 0 |
| 24/07/2025 |
5.46
|
533,900 | 5.50 | 5.56 | 5.41 | 0 | 0 | 0 |
| 23/07/2025 |
5.37
|
272,600 | 5.32 | 5.41 | 5.32 | 0 | 0 | 0 |
| 22/07/2025 |
5.32
|
304,100 | 5.32 | 5.41 | 5.30 | 0 | 0 | 0 |
| 21/07/2025 |
5.31
|
534,600 | 5.56 | 5.56 | 5.31 | 0 | 0 | 0 |
| 18/07/2025 |
5.46
|
609,200 | 5.50 | 5.63 | 5.36 | 0 | 0 | 0 |
| 17/07/2025 |
5.33
|
615,800 | 5.29 | 5.45 | 5.29 | 0 | 0 | 0 |
| 16/07/2025 |
5.40
|
384,200 | 5.52 | 5.69 | 5.40 | 0 | 0 | 0 |
| 15/07/2025 |
5.52
|
714,400 | 5.70 | 5.73 | 5.52 | 0 | 0 | 0 |
| 14/07/2025 |
5.73
|
829,400 | 6.04 | 6.04 | 5.71 | 0 | 0 | 0 |
| 11/07/2025 |
5.74
|
2,231,700 | 5.73 | 5.74 | 5.36 | 0 | 0 | 0 |
| 10/07/2025 |
5.37
|
1,504,700 | 5.09 | 5.37 | 5.05 | 0 | 0 | 0 |
| 09/07/2025 |
5.02
|
614,400 | 4.93 | 5.04 | 4.93 | 0 | 0 | 0 |
| 08/07/2025 |
4.92
|
477,800 | 4.90 | 5.04 | 4.90 | 0 | 0 | 0 |
| 07/07/2025 |
4.90
|
79,300 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
| 04/07/2025 |
4.94
|
162,300 | 4.90 | 4.96 | 4.60 | 0 | 0 | 0 |
| 03/07/2025 |
4.93
|
221,400 | 4.86 | 5.09 | 4.86 | 0 | 0 | 0 |
| 02/07/2025 |
4.86
|
142,600 | 4.93 | 4.95 | 4.85 | 0 | 0 | 0 |
| 01/07/2025 |
4.92
|
49,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/06/2025 |
5
|
86,500 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
| 27/06/2025 |
4.98
|
318,900 | 5 | 5.21 | 4.98 | 0 | 0 | 0 |
| 26/06/2025 |
4.95
|
613,000 | 4.88 | 4.95 | 4.88 | 0 | 0 | 0 |
| 25/06/2025 |
4.88
|
146,700 | 4.92 | 4.93 | 4.86 | 0 | 0 | 0 |
| 24/06/2025 |
4.92
|
167,700 | 4.93 | 4.95 | 4.85 | 0 | 0 | 0 |
| 23/06/2025 |
4.93
|
184,600 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
| 20/06/2025 |
5.09
|
273,900 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 19/06/2025 |
5.14
|
409,300 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
| 18/06/2025 |
5.20
|
175,900 | 5.19 | 5.24 | 5.18 | 0 | 0 | 0 |
| 17/06/2025 |
5.20
|
276,000 | 5.19 | 5.25 | 5.19 | 0 | 0 | 0 |
| 16/06/2025 |
5.20
|
185,200 | 5.16 | 5.35 | 5.16 | 0 | 0 | 0 |
| 13/06/2025 |
5.16
|
140,100 | 5.20 | 5.25 | 5.02 | 0 | 0 | 0 |
| 12/06/2025 |
5.20
|
238,100 | 5.24 | 5.29 | 5.19 | 0 | 0 | 0 |
| 11/06/2025 |
5.24
|
335,700 | 5.30 | 5.35 | 5.21 | 0 | 0 | 0 |
| 10/06/2025 |
5.24
|
413,200 | 5.37 | 5.45 | 5.20 | 0 | 0 | 0 |
| 09/06/2025 |
5.37
|
487,400 | 5.26 | 5.45 | 5.26 | 0 | 0 | 0 |
| 06/06/2025 |
5.29
|
235,700 | 5.29 | 5.32 | 5.24 | 0 | 0 | 0 |
| 05/06/2025 |
5.29
|
924,700 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
| 04/06/2025 |
5.41
|
553,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/06/2025 |
5.45
|
443,600 | 5.38 | 5.48 | 5.38 | 0 | 0 | 0 |
| 02/06/2025 |
5.38
|
907,300 | 5.23 | 5.47 | 5.21 | 0 | 0 | 0 |
| 30/05/2025 |
5.23
|
369,300 | 5.22 | 5.40 | 5.22 | 0 | 0 | 0 |
| 29/05/2025 |
5.40
|
2,052,100 | 5.21 | 5.84 | 5.19 | 0 | 0 | 0 |
| 28/05/2025 |
5.58
|
969,900 | 5.65 | 5.76 | 5.58 | 0 | 0 | 0 |
| 27/05/2025 |
5.99
|
2,508,000 | 6.14 | 6.28 | 5.99 | 0 | 0 | 0 |
| 26/05/2025 |
6.44
|
1,469,900 | 6.31 | 6.86 | 6.27 | 0 | 0 | 0 |
| 23/05/2025 |
6.74
|
2,517,700 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 |
| 22/05/2025 |
6.31
|
769,000 | 5.95 | 6.31 | 5.95 | 0 | 0 | 0 |
| 21/05/2025 |
5.90
|
1,878,500 | 5.77 | 5.90 | 5.56 | 0 | 0 | 0 |
| 20/05/2025 |
5.52
|
1,305,700 | 5.16 | 5.52 | 4.96 | 0 | 0 | 0 |
| 19/05/2025 |
5.16
|
1,334,800 | 5 | 5.25 | 4.99 | 0 | 0 | 0 |
| 16/05/2025 |
4.92
|
897,900 | 4.85 | 4.92 | 4.75 | 0 | 0 | 0 |
| 15/05/2025 |
4.60
|
697,100 | 4.48 | 4.60 | 4.45 | 0 | 0 | 0 |
| 14/05/2025 |
4.30
|
944,500 | 4.18 | 4.30 | 4.11 | 0 | 0 | 0 |
| 13/05/2025 |
4.02
|
512,700 | 3.70 | 4.02 | 3.63 | 0 | 0 | 0 |
| 12/05/2025 |
3.76
|
330,300 | 3.60 | 3.76 | 3.55 | 0 | 0 | 0 |
| 09/05/2025 |
3.55
|
115,200 | 3.60 | 3.65 | 3.41 | 0 | 0 | 0 |
| 08/05/2025 |
3.60
|
159,700 | 3.67 | 3.68 | 3.55 | 0 | 0 | 0 |
| 07/05/2025 |
3.55
|
634,500 | 3.32 | 3.55 | 3.32 | 0 | 0 | 0 |
| 06/05/2025 |
3.32
|
104,600 | 3.29 | 3.35 | 3.20 | 0 | 0 | 0 |
| 05/05/2025 |
3.20
|
76,200 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 |
| 29/04/2025 |
3.30
|
222,900 | 3.21 | 3.38 | 3.21 | 0 | 0 | 0 |
| 28/04/2025 |
3.21
|
191,900 | 3.10 | 3.22 | 3.08 | 0 | 0 | 0 |
| 25/04/2025 |
3.10
|
160,400 | 3.20 | 3.26 | 3.10 | 0 | 0 | 0 |
| 24/04/2025 |
3.20
|
114,000 | 3.25 | 3.29 | 3.16 | 0 | 0 | 0 |
| 23/04/2025 |
3.14
|
470,200 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 |
| 22/04/2025 |
2.94
|
187,200 | 3.01 | 3.04 | 2.83 | 0 | 0 | 0 |
| 21/04/2025 |
3.01
|
158,300 | 2.95 | 3.08 | 2.95 | 0 | 0 | 0 |
| 18/04/2025 |
2.95
|
259,400 | 2.83 | 2.96 | 2.82 | 0 | 0 | 0 |
| 17/04/2025 |
2.81
|
298,400 | 2.74 | 2.81 | 2.70 | 0 | 0 | 0 |
| 16/04/2025 |
2.70
|
87,500 | 2.73 | 2.74 | 2.64 | 0 | 0 | 0 |
| 15/04/2025 |
2.74
|
98,200 | 2.74 | 2.75 | 2.67 | 0 | 0 | 0 |
| 14/04/2025 |
2.77
|
105,600 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 |
| 11/04/2025 |
2.69
|
433,700 | 2.53 | 2.69 | 2.52 | 0 | 0 | 0 |
| 10/04/2025 |
2.52
|
64,400 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
| 09/04/2025 |
2.36
|
132,900 | 2.32 | 2.49 | 2.32 | 0 | 0 | 0 |
| 08/04/2025 |
2.49
|
403,500 | 2.53 | 2.66 | 2.49 | 0 | 0 | 0 |
| 04/04/2025 |
2.67
|
204,000 | 2.51 | 2.68 | 2.51 | 0 | 0 | 0 |
| 03/04/2025 |
2.69
|
275,600 | 2.84 | 2.89 | 2.69 | 0 | 0 | 0 |
| 02/04/2025 |
2.89
|
34,000 | 2.90 | 2.91 | 2.87 | 0 | 0 | 0 |
| 01/04/2025 |
2.90
|
139,300 | 2.91 | 2.93 | 2.89 | 0 | 0 | 0 |
| 31/03/2025 |
2.92
|
75,600 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
| 28/03/2025 |
2.93
|
84,200 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
| 27/03/2025 |
2.97
|
31,600 | 2.97 | 2.99 | 2.96 | 0 | 0 | 0 |
| 26/03/2025 |
2.98
|
49,900 | 3.01 | 3.04 | 2.97 | 0 | 0 | 0 |
| 25/03/2025 |
3
|
95,600 | 2.96 | 3.08 | 2.96 | 0 | 0 | 0 |
| 24/03/2025 |
2.95
|
87,200 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 |
| 21/03/2025 |
3
|
137,500 | 3.03 | 3.06 | 2.99 | 0 | 0 | 0 |
| 20/03/2025 |
3.03
|
88,100 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |