| 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) |
-0.20 | -4.17% | 2,985,300 | 2,500 | 0.0 |
4.50
4.90
4.60
|
|
2 tháng
(2025-11-28) |
0.10 | 2.22% | 6,204,300 | 2,500 | 0.0 |
4.50
5.20
4.60
|
|
3 tháng
(2025-10-29) |
0 | 0% | 7,786,700 | 2,500 | 0.0 |
4.50
5.20
4.60
|
|
6 tháng
(2025-07-31) |
-1 | -17.86% | 34,505,900 | -11,300 | -0.1 |
4.50
6.40
4.60
|
|
12 tháng
(2025-02-04) |
-1.50 | -24.59% | 235,815,297 | 63,700 | 0.8 |
3.20
6.70
4.60
|
|
24 tháng
(2024-07-31) |
-10 | -68.49% | 284,545,909 | 278,000 | 2.7 |
3.20
14.60
4.60
|
|
36 tháng
(2024-07-31) |
-10 | -68.49% | 284,545,909 | 278,000 | 2.7 |
3.20
14.60
4.60
|
|
60 tháng
(2024-07-31) |
-10 | -68.49% | 284,545,909 | 278,000 | 2.7 |
3.20
14.60
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
6
|
2,779,800 | 6.40 | 6.40 | 5.90 | 0 | 3,000 | -0.0 |
| 04/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/08/2025 |
6.40
|
2,375,700 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 28/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/08/2025 |
6.10
|
3,766,100 | 6.20 | 6.30 | 5.90 | 0 | 7,000 | -0.0 |
| 21/08/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/08/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/08/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/08/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/08/2025 |
6.20
|
4,693,500 | 6 | 6.50 | 5.90 | 3,000 | 3,000 | -0.0 |
| 14/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/08/2025 |
5.90
|
4,085,600 | 5.50 | 6.10 | 5.50 | 13,000 | 3,000 | 0.1 |
| 07/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/08/2025 |
5.50
|
1,239,800 | 5.60 | 5.60 | 5.20 | 0 | 19,000 | -0.1 |
| 31/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/07/2025 |
5.70
|
1,484,400 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 24/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/07/2025 |
5.60
|
2,370,800 | 5.70 | 6.10 | 5.60 | 0 | 12,400 | -0.1 |
| 17/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/07/2025 |
5.70
|
2,294,300 | 5.50 | 5.90 | 5.20 | 0 | 0 | 0 |
| 10/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/07/2025 |
5.40
|
1,836,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/06/2025 |
5.10
|
1,775,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 26/06/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/06/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/06/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/06/2025 |
5.30
|
3,199,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 19/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/06/2025 |
4.90
|
2,103,600 | 4.90 | 5.10 | 4.60 | 0 | 71,000 | 0 |
| 12/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/06/2025 |
4.90
|
2,860,700 | 4.20 | 4.90 | 4.10 | 0 | 271,566 | 0 |
| 05/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/05/2025 |
4.50
|
2,895,300 | 4.40 | 4.50 | 4.10 | 50,000 | 26,423 | 0 |
| 29/05/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/05/2025 |
4.60
|
2,507,900 | 4 | 4.70 | 4 | 120,200 | 7,800 | 0 |
| 27/05/2025 |
4.50
|
6,190,400 | 4.90 | 4.90 | 4.40 | 53,300 | 0 | 0 |
| 26/05/2025 |
4.90
|
4,766,100 | 5.50 | 5.60 | 4.80 | 105,200 | 400 | 0 |
| 23/05/2025 |
5.50
|
3,051,200 | 5.20 | 5.70 | 5 | 1,000 | 42,300 | 0 |
| 22/05/2025 |
5.20
|
3,864,000 | 4.60 | 5.20 | 4.50 | 1,600 | 50,000 | -0.2 |
| 21/05/2025 |
4.70
|
1,859,500 | 5 | 5 | 4.50 | 52,200 | 0 | 0.2 |
| 20/05/2025 |
4.90
|
1,841,600 | 5 | 5.30 | 4.60 | 40,200 | 20,000 | 0.1 |
| 19/05/2025 |
5.20
|
1,811,000 | 5.50 | 5.50 | 5.10 | 12,100 | 2,000 | 0.1 |
| 16/05/2025 |
5.40
|
2,714,700 | 5.50 | 5.90 | 5.10 | 0 | 5,000 | -0.0 |
| 15/05/2025 |
5.50
|
4,454,600 | 5.20 | 5.50 | 4.90 | 8,400 | 0 | 0.0 |
| 14/05/2025 |
4.90
|
3,142,000 | 4.30 | 4.90 | 4.30 | 2,089 | 4,200 | 0 |
| 13/05/2025 |
4.40
|
1,587,800 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/05/2025 |
4
|
632,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
4
|
730,000 | 4 | 4 | 3.80 | 0 | 87,500 | 0 |
| 08/05/2025 |
4
|
1,180,100 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 07/05/2025 |
4
|
1,195,900 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/05/2025 |
3.80
|
2,616,200 | 3.50 | 4 | 3.50 | 1,400 | 0 | 0 |
| 05/05/2025 |
3.60
|
337,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 29/04/2025 |
3.60
|
197,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/04/2025 |
3.70
|
124,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/04/2025 |
3.60
|
1,032,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/04/2025 |
3.60
|
922,200 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 23/04/2025 |
3.50
|
999,600 | 3.40 | 3.50 | 3.10 | 2,500 | 2,000 | 0.0 |
| 22/04/2025 |
3.30
|
802,100 | 3.50 | 3.60 | 3 | 1,200 | 0 | 0.0 |
| 21/04/2025 |
3.50
|
596,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/04/2025 |
3.50
|
975,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/04/2025 |
3.50
|
290,000 | 3.40 | 3.50 | 3.40 | 1,200 | 0 | 0.0 |
| 16/04/2025 |
3.50
|
623,900 | 3.50 | 3.60 | 3.40 | 1,700 | 0 | 0.0 |
| 15/04/2025 |
3.50
|
712,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/04/2025 |
3.60
|
543,800 | 3.70 | 3.70 | 3.50 | 4,000 | 0 | 0.0 |