| 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) |
-0.60 | -6.12% | 101,700 | -14,435 | 0 |
9
10.90
9
|
|
2 tháng
(2026-08-05) |
-0.80 | -8% | 289,600 | -14,735 | 0.0 |
9
12.50
9
|
|
3 tháng
(2026-07-06) |
-0.93 | -9.20% | 385,300 | -14,735 | 0.0 |
8.92
12.50
9
|
|
6 tháng
(2026-04-07) |
-0.36 | -3.81% | 1,048,200 | -15,435 | 0.0 |
8.92
13.05
9
|
|
12 tháng
(2025-10-09) |
2.45 | 36.38% | 3,201,400 | -45,935 | -0.6 |
5.90
22.84
9
|
|
24 tháng
(2024-10-14) |
3.30 | 55.85% | 3,879,655 | 5 | -0.2 |
5.37
22.84
9
|
|
36 tháng
(2023-10-20) |
3.43 | 59.52% | 5,405,580 | -72,661 | -0.8 |
5.37
22.84
9
|
|
60 tháng
(2021-11-01) |
-0.16 | -1.67% | 6,487,560 | -170,437 | -2.1 |
5.37
22.84
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
6.29
|
200 | 6.67 | 6.67 | 6.29 | 0 | 0 | 0 |
| 18/08/2025 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 15/08/2025 |
6.44
|
10,200 | 6.52 | 6.82 | 6.44 | 0 | 0 | 0 |
| 14/08/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/08/2025 |
7.13
|
21,900 | 6.90 | 7.21 | 6.90 | 0 | 0 | 0 |
| 12/08/2025 |
7.13
|
200 | 6.21 | 7.13 | 6.21 | 0 | 0 | 0 |
| 11/08/2025 |
6.90
|
2,000 | 6.52 | 6.90 | 6.52 | 0 | 0 | 0 |
| 08/08/2025 |
6.52
|
9,500 | 6.59 | 6.98 | 6.21 | 0 | 0 | 0 |
| 07/08/2025 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 06/08/2025 |
6.36
|
600 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 05/08/2025 |
6.36
|
1,600 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
| 04/08/2025 |
6.36
|
1,500 | 6.52 | 6.52 | 6.36 | 0 | 0 | 0 |
| 01/08/2025 |
6.44
|
2,200 | 6.36 | 6.44 | 6.36 | 0 | 0 | 0 |
| 31/07/2025 |
6.44
|
400 | 6.36 | 6.44 | 6.36 | 0 | 0 | 0 |
| 30/07/2025 |
6.52
|
1,300 | 6.52 | 6.52 | 6.44 | 0 | 0 | 0 |
| 29/07/2025 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 28/07/2025 |
6.67
|
9,200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 25/07/2025 |
6.75
|
35,600 | 6.44 | 6.75 | 6.29 | 0 | 0 | 0 |
| 24/07/2025 |
6.29
|
12,500 | 6.52 | 6.59 | 6.29 | 0 | 0 | 0 |
| 23/07/2025 |
6.13
|
4,400 | 6.21 | 6.21 | 6.13 | 0 | 0 | 0 |
| 22/07/2025 |
6.21
|
4,100 | 6.36 | 6.36 | 6.21 | 0 | 0 | 0 |
| 21/07/2025 |
6.36
|
1,900 | 6.13 | 6.36 | 6.13 | 0 | 100 | 0.0 |
| 18/07/2025 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 17/07/2025 |
6.29
|
8,500 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 |
| 16/07/2025 |
6.52
|
1,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 15/07/2025 |
6.52
|
6,600 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 14/07/2025 |
6.44
|
8,800 | 6.52 | 6.52 | 6.44 | 0 | 0 | 0 |
| 11/07/2025 |
6.67
|
3,900 | 6.44 | 6.67 | 6.44 | 0 | 0 | 0 |
| 10/07/2025 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 09/07/2025 |
6.44
|
2,100 | 6.36 | 6.44 | 6.36 | 0 | 0 | 0 |
| 08/07/2025 |
6.36
|
400 | 6.36 | 6.36 | 6.36 | 400 | 0 | 0.0 |
| 07/07/2025 |
6.36
|
900 | 6.36 | 6.36 | 6.36 | 300 | 0 | 0.0 |
| 04/07/2025 |
6.36
|
900 | 6.36 | 6.36 | 6.36 | 400 | 0 | 0.0 |
| 03/07/2025 |
6.36
|
1,100 | 6.52 | 6.52 | 6.36 | 100 | 0 | 0.0 |
| 02/07/2025 |
6.52
|
2,200 | 6.52 | 6.59 | 6.52 | 700 | 0 | 0.0 |
| 01/07/2025 |
6.98
|
6,600 | 6.44 | 6.98 | 6.36 | 1,100 | 400 | 0.0 |
| 30/06/2025 |
6.36
|
1,200 | 6.13 | 6.36 | 6.13 | 1,000 | 0 | 0.0 |
| 27/06/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/06/2025 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/06/2025 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 24/06/2025 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 23/06/2025 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 20/06/2025 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 19/06/2025 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 18/06/2025 |
6.29
|
200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 17/06/2025 |
6.52
|
6,300 | 6.29 | 6.52 | 6.29 | 4,800 | 0 | 0.0 |
| 16/06/2025 |
6.13
|
700 | 6.06 | 6.13 | 6.06 | 0 | 0 | 0 |
| 13/06/2025 |
5.98
|
4,000 | 6.06 | 6.06 | 5.98 | 0 | 0 | 0 |
| 12/06/2025 |
6.06
|
3,300 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 |
| 11/06/2025 |
6.13
|
1,000 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 10/06/2025 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 09/06/2025 |
6.06
|
1,100 | 6.13 | 6.13 | 6.06 | 0 | 0 | 0 |
| 06/06/2025 |
6.13
|
3,700 | 6.21 | 6.21 | 6.13 | 0 | 0 | 0 |
| 05/06/2025 |
6.21
|
2,700 | 6.29 | 6.29 | 6.21 | 0 | 0 | 0 |
| 04/06/2025 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 03/06/2025 |
6.29
|
5,900 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 02/06/2025 |
6.29
|
400 | 6.29 | 6.29 | 6.29 | 0 | 300 | 0.0 |
| 30/05/2025 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 29/05/2025 |
6.13
|
2,400 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 28/05/2025 |
6.29
|
1,200 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 27/05/2025 |
6.13
|
3,600 | 6.13 | 6.36 | 6.13 | 0 | 1,300 | 0.0 |
| 26/05/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 23/05/2025 |
6.36
|
3,200 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
| 22/05/2025 |
6.36
|
700 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 21/05/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 20/05/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 19/05/2025 |
6.36
|
1,700 | 5.98 | 6.36 | 5.98 | 0 | 0 | 0 |
| 16/05/2025 |
6.36
|
600 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 15/05/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 14/05/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 13/05/2025 |
6.36
|
1,400 | 6.36 | 6.36 | 6.36 | 0 | 200 | 0.0 |
| 12/05/2025 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 09/05/2025 |
6.36
|
1,000 | 6.52 | 6.52 | 6.13 | 0 | 0 | 0 |
| 08/05/2025 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 07/05/2025 |
6.52
|
0 | 5.98 | 5.98 | 5.98 | 100 | 0 | 0.0 |
| 06/05/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 05/05/2025 |
5.98
|
800 | 5.98 | 0 | 5.98 | 0 | 0 | 0 |
| 29/04/2025 |
6.29
|
400 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 28/04/2025 |
6.29
|
184 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 25/04/2025 |
6.29
|
5 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 24/04/2025 |
6.29
|
735 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 23/04/2025 |
6.29
|
702 | 6.06 | 6.36 | 6.06 | 0 | 0 | 0 |
| 22/04/2025 |
5.98
|
1,600 | 5.98 | 5.98 | 5.98 | 1,600 | 0 | 0.0 |
| 21/04/2025 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 100 | 0 | 0.0 |
| 18/04/2025 |
5.75
|
1,700 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 |
| 17/04/2025 |
5.75
|
5,500 | 5.75 | 6.13 | 5.75 | 5,500 | 0 | 0.0 |
| 16/04/2025 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 15/04/2025 |
5.90
|
7 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/04/2025 |
5.90
|
29 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/04/2025 |
5.90
|
224 | 5.90 | 5.90 | 5.90 | 200 | 0 | 0.0 |
| 10/04/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/04/2025 |
5.37
|
8,060 | 5.37 | 5.37 | 4.98 | 0 | 6,758 | 0.0 |
| 08/04/2025 |
5.52
|
7,004 | 5.52 | 5.75 | 5.52 | 0 | 100 | 0.0 |
| 04/04/2025 |
6.06
|
500 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 03/04/2025 |
6.06
|
12,400 | 6.21 | 6.21 | 6.06 | 0 | 0 | 0 |
| 02/04/2025 |
6.67
|
2,306 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 01/04/2025 |
6.67
|
900 | 6.67 | 6.75 | 6.67 | 0 | 0 | 0 |
| 31/03/2025 |
6.67
|
4,037 | 6.90 | 6.90 | 6.67 | 0 | 0 | 0 |
| 28/03/2025 |
6.90
|
120 | 6.90 | 6.90 | 6.90 | 0 | 100 | 0.0 |
| 27/03/2025 |
6.90
|
404 | 7.05 | 7.05 | 6.90 | 0 | 0 | 0 |