| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.67% | 466,100 | -7,400 | -0.1 |
5.90
6.50
6.20
|
|
2 tháng
(2026-07-20) |
-0.20 | -3.17% | 1,069,600 | -6,300 | 0.0 |
5.90
6.50
6.20
|
|
3 tháng
(2026-06-22) |
-0.60 | -8.96% | 1,719,300 | -800 | 0.0 |
5.90
7.30
6.20
|
|
6 tháng
(2026-03-23) |
0 | 0% | 2,841,500 | 9,600 | 0.1 |
5.90
7.30
6.20
|
|
12 tháng
(2025-09-23) |
-1.30 | -17.57% | 6,031,500 | 2,600 | 0.0 |
5.90
7.70
6.20
|
|
24 tháng
(2024-09-30) |
1.30 | 27.08% | 16,027,023 | 44,600 | 0.2 |
3.70
9.10
6.20
|
|
36 tháng
(2023-10-04) |
-0.60 | -8.96% | 24,183,960 | 41,300 | 0.2 |
3.70
9.10
6.20
|
|
60 tháng
(2021-10-14) |
-5.40 | -46.96% | 64,656,737 | 14,500 | -0.3 |
3.60
18.30
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
7.30
|
207,200 | 7.10 | 7.30 | 6.80 | 3,000 | 0 | 0.0 |
| 24/07/2025 |
7.10
|
400,900 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
| 23/07/2025 |
7
|
187,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/07/2025 |
6.40
|
138,600 | 6 | 6.40 | 6 | 1,000 | 0 | 0.0 |
| 21/07/2025 |
5.90
|
224,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 18/07/2025 |
5.40
|
48,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/07/2025 |
5.40
|
60,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/07/2025 |
5.40
|
29,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/07/2025 |
5.40
|
77,900 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/07/2025 |
5.20
|
5,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/07/2025 |
5.30
|
10,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/07/2025 |
5.20
|
6,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/07/2025 |
5.20
|
14,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/07/2025 |
5.10
|
20,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/07/2025 |
5.10
|
4,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/07/2025 |
5.10
|
900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/07/2025 |
5.10
|
3,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 02/07/2025 |
5
|
30,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 01/07/2025 |
4.80
|
5,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/06/2025 |
4.80
|
700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/06/2025 |
4.80
|
18,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/06/2025 |
4.80
|
500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/06/2025 |
4.90
|
15,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/06/2025 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/06/2025 |
4.90
|
1,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/06/2025 |
4.90
|
18,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/06/2025 |
4.80
|
26,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/06/2025 |
5
|
6,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/06/2025 |
5
|
2,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/06/2025 |
5
|
9,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/06/2025 |
5
|
13,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5
|
16,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
3,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2025 |
5.20
|
11,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/06/2025 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/06/2025 |
5.20
|
4,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/06/2025 |
5.30
|
59,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/06/2025 |
5.30
|
25,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/06/2025 |
5.30
|
6,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/05/2025 |
5.10
|
6,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/05/2025 |
5.20
|
1,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/05/2025 |
5.20
|
5,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.10
|
6,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/05/2025 |
5
|
11,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 23/05/2025 |
5
|
10,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
5
|
12,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 21/05/2025 |
5.20
|
11,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/05/2025 |
5.30
|
4,300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 19/05/2025 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/05/2025 |
5.20
|
4,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/05/2025 |
5.30
|
300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/05/2025 |
5.30
|
1,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/05/2025 |
5.30
|
2,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/05/2025 |
5.20
|
3,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/05/2025 |
5.10
|
1,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.20
|
11,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/05/2025 |
5.40
|
11,400 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 06/05/2025 |
5.30
|
8,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/05/2025 |
5.40
|
10,700 | 5.30 | 0 | 5.30 | 0 | 0 | 0 |
| 02/05/2025 |
4.80
|
8,101 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 01/05/2025 |
4.80
|
4,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/04/2025 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 29/04/2025 |
5.50
|
24,900 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 28/04/2025 |
5.30
|
57,564 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.90
|
48,260 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 24/04/2025 |
4.50
|
11,201 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
3,104 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/04/2025 |
4.30
|
35,300 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 21/04/2025 |
4.40
|
20,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/04/2025 |
4.40
|
17,309 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
13,100 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
101 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/04/2025 |
4.30
|
15,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/04/2025 |
4.40
|
19,430 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/04/2025 |
4.40
|
42,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
13,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
3.70
|
85,105 | 3.80 | 4 | 3.70 | 7,000 | 0 | 0.0 |
| 08/04/2025 |
4.10
|
79,624 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/04/2025 |
5.10
|
900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/04/2025 |
4.50
|
10,000 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/04/2025 |
4.50
|
50,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
10,128 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
10,210 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
4.90
|
614 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
4.90
|
1,104 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/03/2025 |
5
|
20,402 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/03/2025 |
5
|
4,706 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
26,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.90
|
13,805 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/03/2025 |
5
|
6,010 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5
|
34,909 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/03/2025 |
5
|
2,803 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5
|
5,316 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
14,502 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
15,407 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
5,208 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.10
|
66,603 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
6,910 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |