| 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) |
-0.30 | -6.25% | 113,700 | 0 | 0 |
4.20
5.50
4.90
|
|
2 tháng
(2025-11-28) |
-1.40 | -23.73% | 338,300 | 0 | 0 |
4.20
6
4.90
|
|
3 tháng
(2025-10-29) |
-1.20 | -21.05% | 420,700 | 0 | 0 |
4.20
7.90
4.90
|
|
6 tháng
(2025-07-31) |
-3.10 | -40.79% | 669,000 | 0 | 0 |
4.20
7.90
4.90
|
|
12 tháng
(2025-02-03) |
-1.50 | -25% | 1,437,800 | 0 | 0 |
4.20
10.40
4.90
|
|
24 tháng
(2024-02-07) |
-0.20 | -4.26% | 1,521,076 | 0 | 0 |
4.20
10.40
4.90
|
|
36 tháng
(2023-02-13) |
-0.40 | -8.16% | 2,009,447 | 0 | 0 |
4.20
10.40
4.90
|
|
60 tháng
(2021-02-22) |
-5.50 | -55% | 2,483,829 | 0 | 0 |
4.20
35.90
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/09/2025 |
6.90
|
500 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| 03/09/2025 |
6.40
|
400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/08/2025 |
5.80
|
6,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/08/2025 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/08/2025 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/08/2025 |
5.80
|
2,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/08/2025 |
6.30
|
10,400 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 22/08/2025 |
6.10
|
21,100 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
| 21/08/2025 |
6.50
|
1,300 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 20/08/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/08/2025 |
6.50
|
11,800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 18/08/2025 |
6.50
|
1,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 15/08/2025 |
5.90
|
2,700 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
| 14/08/2025 |
6.50
|
2,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 13/08/2025 |
6.80
|
2,300 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 12/08/2025 |
6.50
|
2,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/08/2025 |
6.90
|
2,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 08/08/2025 |
6.80
|
4,900 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 07/08/2025 |
7.20
|
900 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 06/08/2025 |
6.50
|
10,500 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
| 05/08/2025 |
6.90
|
4,900 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 04/08/2025 |
7.30
|
9,200 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
| 01/08/2025 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/07/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/07/2025 |
7.50
|
6,100 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 29/07/2025 |
7.50
|
3,200 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 28/07/2025 |
8.30
|
2,200 | 7.40 | 8.30 | 7.40 | 0 | 0 | 0 |
| 25/07/2025 |
8.50
|
4,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/07/2025 |
8.80
|
6,100 | 8.40 | 8.80 | 7.20 | 0 | 0 | 0 |
| 23/07/2025 |
8
|
4,900 | 9.20 | 9.20 | 7.80 | 0 | 0 | 0 |
| 22/07/2025 |
9
|
1,700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 21/07/2025 |
9.30
|
35,400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 18/07/2025 |
8.10
|
24,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/07/2025 |
7.70
|
5,500 | 8.80 | 8.80 | 6.80 | 0 | 0 | 0 |
| 16/07/2025 |
7.70
|
600 | 9 | 9 | 6.90 | 0 | 0 | 0 |
| 15/07/2025 |
7.70
|
400 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 14/07/2025 |
7.70
|
2,000 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 11/07/2025 |
7.70
|
300 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
| 10/07/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/07/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/07/2025 |
7.80
|
400 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| 07/07/2025 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/07/2025 |
7.90
|
700 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
| 03/07/2025 |
7.70
|
6,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/07/2025 |
7.50
|
1,100 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 01/07/2025 |
7.50
|
1,900 | 7.80 | 7.80 | 6.60 | 0 | 0 | 0 |
| 30/06/2025 |
7.80
|
11,800 | 8.80 | 8.80 | 7 | 0 | 0 | 0 |
| 27/06/2025 |
8
|
1,100 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 26/06/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/06/2025 |
7.80
|
6,800 | 9 | 9 | 7.30 | 0 | 0 | 0 |
| 24/06/2025 |
8
|
1,200 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 23/06/2025 |
7.90
|
2,300 | 9.50 | 9.50 | 7.30 | 0 | 0 | 0 |
| 20/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/06/2025 |
7.90
|
1,600 | 7 | 8.30 | 7 | 0 | 0 | 0 |
| 18/06/2025 |
7.50
|
5,500 | 8.90 | 8.90 | 7.50 | 0 | 0 | 0 |
| 17/06/2025 |
8
|
2,300 | 8.90 | 8.90 | 7.30 | 0 | 0 | 0 |
| 16/06/2025 |
8
|
11,700 | 10.30 | 10.30 | 7.70 | 0 | 0 | 0 |
| 13/06/2025 |
8.80
|
700 | 10.10 | 10.10 | 8.80 | 0 | 0 | 0 |
| 12/06/2025 |
8.70
|
2,600 | 10.30 | 10.30 | 8.30 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
600 | 10.30 | 10.30 | 8.50 | 0 | 0 | 0 |
| 10/06/2025 |
9.50
|
500 | 10.30 | 10.30 | 8.30 | 0 | 0 | 0 |
| 09/06/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/06/2025 |
8.20
|
4,400 | 7.60 | 8.90 | 7.60 | 0 | 0 | 0 |
| 05/06/2025 |
8.90
|
1,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 04/06/2025 |
9.40
|
2,100 | 9.50 | 9.50 | 8.20 | 0 | 0 | 0 |
| 03/06/2025 |
10
|
7,600 | 10 | 10.30 | 8.90 | 0 | 0 | 0 |
| 02/06/2025 |
10.30
|
15,100 | 10.50 | 12 | 10 | 0 | 0 | 0 |
| 30/05/2025 |
10.40
|
22,000 | 11 | 11 | 10.10 | 0 | 0 | 0 |
| 29/05/2025 |
9.80
|
32,800 | 9.50 | 9.80 | 8.30 | 0 | 0 | 0 |
| 28/05/2025 |
8.70
|
21,400 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 27/05/2025 |
7.80
|
42,500 | 7.60 | 7.90 | 6.90 | 0 | 0 | 0 |
| 26/05/2025 |
7
|
19,400 | 7.80 | 7.80 | 6.60 | 0 | 0 | 0 |
| 23/05/2025 |
8
|
51,400 | 8.20 | 8.60 | 6.50 | 0 | 0 | 0 |
| 22/05/2025 |
8.20
|
25,900 | 7.20 | 8.20 | 6.70 | 0 | 0 | 0 |
| 21/05/2025 |
7.20
|
64,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/05/2025 |
6.60
|
31,000 | 5.80 | 6.60 | 5.80 | 0 | 0 | 0 |
| 19/05/2025 |
6.30
|
6,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 16/05/2025 |
6.30
|
10,000 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 15/05/2025 |
6.30
|
27,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 14/05/2025 |
6.30
|
41,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/05/2025 |
6.60
|
2,700 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
| 12/05/2025 |
7.10
|
34,700 | 6.30 | 8.30 | 6.30 | 0 | 0 | 0 |
| 09/05/2025 |
7.30
|
5,700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/05/2025 |
8.50
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2025 |
8.70
|
5,500 | 8.70 | 10.10 | 8.70 | 0 | 0 | 0 |
| 06/05/2025 |
8.60
|
15,100 | 10.60 | 10.60 | 8.60 | 0 | 0 | 0 |
| 05/05/2025 |
9.30
|
28,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/04/2025 |
8.10
|
15,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 28/04/2025 |
7.20
|
18,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/04/2025 |
6.30
|
28,000 | 5.50 | 6.30 | 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
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/04/2025 |
5.50
|
17,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/04/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/04/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/04/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/04/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/04/2025 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |