| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 105,100 | 0 | 0 |
4.80
5.20
5
|
|
2 tháng
(2025-11-28) |
-0.40 | -7.41% | 198,400 | -900 | -0.0 |
4.80
5.40
5
|
|
3 tháng
(2025-10-29) |
-0.50 | -9.09% | 348,100 | 8,300 | 0.0 |
4.80
5.60
5
|
|
6 tháng
(2025-07-31) |
-1.20 | -19.35% | 1,352,600 | 8,800 | 0.0 |
4.80
6.20
5
|
|
12 tháng
(2025-02-03) |
-1.20 | -19.35% | 9,527,714 | 12,500 | 0.1 |
4.80
8.10
5
|
|
24 tháng
(2024-02-07) |
0.70 | 16.28% | 15,033,352 | 12,600 | 0.0 |
4.30
17.30
5
|
|
36 tháng
(2023-02-13) |
0 | 0% | 17,076,375 | 12,600 | 0.0 |
4.20
17.30
5
|
|
60 tháng
(2021-02-22) |
0.60 | 13.64% | 24,075,830 | 8,115 | -0.1 |
4.20
17.30
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
5.70
|
6,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/09/2025 |
5.80
|
3,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/09/2025 |
5.70
|
5,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/08/2025 |
5.70
|
10,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/08/2025 |
5.70
|
7,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/08/2025 |
5.80
|
13,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 26/08/2025 |
5.70
|
6,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/08/2025 |
5.80
|
10,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/08/2025 |
5.70
|
14,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/08/2025 |
5.70
|
24,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 20/08/2025 |
5.70
|
12,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/08/2025 |
6
|
65,400 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 18/08/2025 |
5.60
|
36,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/08/2025 |
5.70
|
20,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2025 |
5.80
|
6,600 | 5.80 | 5.80 | 5.70 | 300 | 0 | 0.0 |
| 13/08/2025 |
5.80
|
159,100 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 12/08/2025 |
6
|
13,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/08/2025 |
5.90
|
11,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 08/08/2025 |
6
|
44,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 07/08/2025 |
6
|
15,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 06/08/2025 |
6
|
20,700 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 05/08/2025 |
5.90
|
46,400 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/08/2025 |
5.90
|
126,500 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 01/08/2025 |
6.10
|
43,000 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 31/07/2025 |
6.20
|
10,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 30/07/2025 |
6
|
44,800 | 5.20 | 6.20 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
6.20
|
54,600 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 28/07/2025 |
6.40
|
38,300 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 25/07/2025 |
6.30
|
30,800 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 24/07/2025 |
6.60
|
260,500 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
| 23/07/2025 |
7.40
|
4,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/07/2025 |
7.70
|
24,900 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 21/07/2025 |
7.40
|
80,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 18/07/2025 |
7.50
|
38,000 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 17/07/2025 |
7.30
|
23,100 | 7.50 | 7.60 | 6.90 | 0 | 0 | 0 |
| 16/07/2025 |
7.50
|
30,300 | 7.40 | 7.80 | 7.20 | 0 | 0 | 0 |
| 15/07/2025 |
7.30
|
34,900 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 14/07/2025 |
7.30
|
62,200 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 11/07/2025 |
7
|
107,900 | 6.90 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/07/2025 |
6.80
|
46,000 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 09/07/2025 |
6.90
|
68,900 | 7.30 | 7.40 | 6.50 | 0 | 0 | 0 |
| 08/07/2025 |
7.20
|
767,400 | 6.60 | 7.40 | 6.60 | 0 | 0 | 0 |
| 07/07/2025 |
6.60
|
20,300 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 04/07/2025 |
6.20
|
207,000 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 03/07/2025 |
6
|
52,700 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 02/07/2025 |
5.60
|
16,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/07/2025 |
5.70
|
39,000 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/06/2025 |
5.70
|
53,900 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 27/06/2025 |
5.30
|
2,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.30
|
2,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/06/2025 |
5.50
|
11,700 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/06/2025 |
5.50
|
9,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/06/2025 |
5.60
|
31,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/06/2025 |
5.40
|
9,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/06/2025 |
5.60
|
4,800 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 18/06/2025 |
5.40
|
43,200 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 17/06/2025 |
5.50
|
9,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/06/2025 |
5.60
|
20,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/06/2025 |
5.50
|
24,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/06/2025 |
5.60
|
6,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/06/2025 |
5.40
|
6,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/06/2025 |
5.50
|
9,400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/06/2025 |
5.50
|
16,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/06/2025 |
5.70
|
15,000 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/06/2025 |
5.70
|
12,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/06/2025 |
5.80
|
28,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/06/2025 |
5.70
|
32,300 | 5.60 | 5.70 | 5.50 | 200 | 0 | 0.0 |
| 02/06/2025 |
5.60
|
15,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/05/2025 |
5.60
|
10,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/05/2025 |
5.60
|
14,500 | 5.50 | 5.60 | 5.50 | 600 | 0 | 0 |
| 28/05/2025 |
5.60
|
4,000 | 5.70 | 5.70 | 5.60 | 400 | 0 | 0 |
| 27/05/2025 |
5.60
|
25,500 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/05/2025 |
5.50
|
19,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/05/2025 |
5.40
|
3,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/05/2025 |
5.50
|
26,800 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/05/2025 |
5.50
|
25,600 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 20/05/2025 |
5.60
|
25,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/05/2025 |
5.60
|
16,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/05/2025 |
5.60
|
19,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/05/2025 |
5.70
|
18,000 | 5.70 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 14/05/2025 |
5.70
|
14,000 | 5.80 | 5.80 | 5.60 | 1,000 | 0 | 0 |
| 13/05/2025 |
5.80
|
38,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
37,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/05/2025 |
5.70
|
22,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/05/2025 |
5.70
|
20,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/05/2025 |
5.70
|
12,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/05/2025 |
5.60
|
40,500 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 05/05/2025 |
5.80
|
29,400 | 6 | 6.10 | 5.60 | 400 | 0 | 0 |
| 29/04/2025 |
5.80
|
56,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 28/04/2025 |
5.80
|
17,200 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 25/04/2025 |
5.70
|
50,300 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/04/2025 |
5.70
|
22,900 | 5.70 | 5.80 | 5.60 | 300 | 0 | 0.0 |
| 23/04/2025 |
5.80
|
45,400 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 22/04/2025 |
5.70
|
174,700 | 6 | 6.30 | 5.10 | 0 | 0 | 0 |
| 21/04/2025 |
6
|
108,400 | 6.30 | 6.50 | 5.70 | 0 | 0 | 0 |
| 18/04/2025 |
6.40
|
53,100 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6.30
|
178,900 | 7.10 | 7.50 | 6.10 | 0 | 0 | 0 |
| 16/04/2025 |
7.20
|
1,427,900 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.80
|
1,203,500 | 6.50 | 7.10 | 6.20 | 0 | 0 | 0 |
| 14/04/2025 |
6.20
|
34,100 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |