| 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) |
-0.70 | -10.29% | 56,700 | 0 | 0 |
5.90
6.80
5.90
|
|
2 tháng
(2025-11-28) |
-0.40 | -6.15% | 124,700 | 0 | 0 |
5.90
6.80
5.90
|
|
3 tháng
(2025-10-29) |
0.10 | 1.67% | 317,400 | -2,600 | -0.0 |
5.90
6.80
5.90
|
|
6 tháng
(2025-07-31) |
0.30 | 5.17% | 1,830,800 | -2,700 | -0.0 |
5.60
6.90
5.90
|
|
12 tháng
(2025-02-03) |
0.80 | 15.09% | 2,464,114 | -24,100 | -0.1 |
5
6.90
5.90
|
|
24 tháng
(2024-02-07) |
1.40 | 29.79% | 5,209,688 | -27,700 | -0.1 |
4.60
7.10
5.90
|
|
36 tháng
(2023-02-13) |
0.80 | 15.09% | 8,896,416 | -28,900 | -0.2 |
4.60
7.10
5.90
|
|
60 tháng
(2021-02-22) |
1.43 | 30.61% | 64,400,121 | -138,600 | -0.9 |
3
10.20
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
6.40
|
16,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/09/2025 |
6.40
|
11,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 03/09/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/08/2025 |
6.40
|
1,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/08/2025 |
6.20
|
2,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 27/08/2025 |
6.40
|
4,100 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/08/2025 |
6.40
|
4,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 25/08/2025 |
6.30
|
10,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 22/08/2025 |
6.40
|
441,400 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
| 21/08/2025 |
6.40
|
23,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/08/2025 |
6.40
|
11,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 19/08/2025 |
6.30
|
527,000 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 18/08/2025 |
5.80
|
1,200 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| 15/08/2025 |
6.30
|
15,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/08/2025 |
6.30
|
13,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 13/08/2025 |
6
|
400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 12/08/2025 |
6
|
50,100 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 11/08/2025 |
5.60
|
400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/08/2025 |
5.80
|
6,700 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 07/08/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/08/2025 |
5.90
|
500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/08/2025 |
5.90
|
2,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/08/2025 |
5.90
|
7,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/08/2025 |
5.80
|
12,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/07/2025 |
5.80
|
22,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/07/2025 |
5.70
|
800 | 5.60 | 5.70 | 5.60 | 0 | 700 | -0.0 |
| 29/07/2025 |
5.60
|
6,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/07/2025 |
5.70
|
14,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/07/2025 |
5.70
|
4,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/07/2025 |
5.50
|
13,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/07/2025 |
5.70
|
15,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/07/2025 |
5.70
|
2,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/07/2025 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/07/2025 |
5.80
|
15,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/07/2025 |
5.60
|
18,600 | 5.60 | 5.70 | 5.40 | 0 | 6,100 | -0.0 |
| 15/07/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/07/2025 |
5.60
|
1,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/07/2025 |
5.60
|
4,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/07/2025 |
5.60
|
1,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/07/2025 |
5.60
|
11,600 | 5.50 | 5.60 | 5.50 | 0 | 7,600 | -0.0 |
| 08/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/07/2025 |
5.70
|
7,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/07/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/07/2025 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/06/2025 |
5.60
|
1,000 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/06/2025 |
5.60
|
400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/06/2025 |
5.60
|
2,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/06/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 100 | -0.0 |
| 19/06/2025 |
5.50
|
300 | 5.70 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 18/06/2025 |
5.40
|
5,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/06/2025 |
5.40
|
3,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/06/2025 |
5.50
|
3,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/06/2025 |
5.70
|
6,800 | 5.60 | 5.70 | 5.60 | 0 | 2,000 | -0.0 |
| 10/06/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/06/2025 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 200 | 0 | 0.0 |
| 05/06/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 100 | -0.0 |
| 04/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/05/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/05/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/05/2025 |
5.30
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/05/2025 |
5.30
|
4,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/05/2025 |
5.60
|
9,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/05/2025 |
5.50
|
1,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/05/2025 |
5.30
|
2,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/05/2025 |
5.30
|
4,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/05/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/05/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/05/2025 |
5.30
|
3,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/05/2025 |
5.30
|
11,600 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/05/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/05/2025 |
5.50
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/05/2025 |
5.30
|
17,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/05/2025 |
5.30
|
4,400 | 5.30 | 5.40 | 5.30 | 0 | 1,400 | 0 |
| 08/05/2025 |
5.50
|
4,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/05/2025 |
5.50
|
5,400 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 06/05/2025 |
5.50
|
2,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/05/2025 |
5.50
|
1,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/04/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/04/2025 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/04/2025 |
5.50
|
700 | 5.50 | 5.50 | 5.40 | 0 | 500 | -0.0 |
| 21/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/04/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/04/2025 |
5.40
|
3,300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 16/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/04/2025 |
5.50
|
2,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |