| 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) |
0.08 | 1.69% | 15,032,300 | 0 | 0 |
4.61
4.91
4.78
|
|
2 tháng
(2025-11-28) |
0.04 | 0.84% | 77,403,400 | -77,000 | -0.4 |
4.61
5.65
4.78
|
|
3 tháng
(2025-10-29) |
0.20 | 4.33% | 93,163,800 | -77,000 | -0.4 |
4.48
5.65
4.78
|
|
6 tháng
(2025-07-31) |
-0.18 | -3.60% | 177,649,000 | -77,000 | -0.4 |
4.30
5.65
4.78
|
|
12 tháng
(2025-02-03) |
0.79 | 19.60% | 378,074,100 | -79,970 | -0.4 |
3.85
5.65
4.78
|
|
24 tháng
(2024-02-07) |
0.26 | 5.70% | 588,371,500 | -107,970 | -0.6 |
3.85
5.65
4.78
|
|
36 tháng
(2023-02-13) |
0.79 | 19.60% | 1,325,382,600 | -113,561 | -1.1 |
3.85
6.83
4.78
|
|
60 tháng
(2021-02-22) |
-5.90 | -55.04% | 3,865,610,300 | -5,123,668 | -74.8 |
3.04
19.73
4.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
4.88
|
2,678,200 | 4.93 | 4.96 | 4.88 | 0 | 0 | 0 |
| 04/09/2025 |
4.90
|
1,591,600 | 4.94 | 4.95 | 4.86 | 0 | 0 | 0 |
| 03/09/2025 |
4.92
|
858,300 | 4.89 | 4.95 | 4.88 | 0 | 0 | 0 |
| 29/08/2025 |
4.88
|
1,346,000 | 4.83 | 4.95 | 4.82 | 0 | 0 | 0 |
| 28/08/2025 |
4.82
|
884,900 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 |
| 27/08/2025 |
4.83
|
886,100 | 4.84 | 4.89 | 4.81 | 0 | 0 | 0 |
| 26/08/2025 |
4.84
|
751,400 | 4.76 | 4.84 | 4.70 | 0 | 0 | 0 |
| 25/08/2025 |
4.70
|
1,703,000 | 4.89 | 4.89 | 4.68 | 0 | 0 | 0 |
| 22/08/2025 |
4.83
|
2,824,300 | 5.07 | 5.07 | 4.75 | 0 | 0 | 0 |
| 21/08/2025 |
5.07
|
1,468,800 | 5.15 | 5.20 | 5.07 | 0 | 0 | 0 |
| 20/08/2025 |
5.13
|
2,426,300 | 5.31 | 5.33 | 5.06 | 0 | 0 | 0 |
| 19/08/2025 |
5.30
|
2,748,000 | 5.24 | 5.39 | 5.22 | 0 | 0 | 0 |
| 18/08/2025 |
5.20
|
1,528,200 | 5.19 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/08/2025 |
5.15
|
3,053,300 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
| 14/08/2025 |
5.30
|
2,242,300 | 5.40 | 5.42 | 5.20 | 0 | 0 | 0 |
| 13/08/2025 |
5.33
|
2,804,900 | 5.41 | 5.47 | 5.22 | 0 | 0 | 0 |
| 12/08/2025 |
5.41
|
3,771,700 | 5.29 | 5.59 | 5.29 | 0 | 0 | 0 |
| 11/08/2025 |
5.28
|
3,360,900 | 5.30 | 5.31 | 5.23 | 0 | 0 | 0 |
| 08/08/2025 |
5.22
|
2,235,900 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 |
| 07/08/2025 |
5.18
|
2,651,200 | 5.19 | 5.24 | 5.12 | 0 | 0 | 0 |
| 06/08/2025 |
5.17
|
1,844,700 | 5.18 | 5.23 | 5.12 | 0 | 0 | 0 |
| 05/08/2025 |
5.15
|
4,360,000 | 5.35 | 5.36 | 4.99 | 0 | 0 | 0 |
| 04/08/2025 |
5.28
|
2,710,400 | 5.18 | 5.39 | 5.17 | 0 | 0 | 0 |
| 01/08/2025 |
5.20
|
4,171,400 | 5.05 | 5.35 | 4.96 | 0 | 0 | 0 |
| 31/07/2025 |
5
|
2,817,000 | 5.06 | 5.11 | 4.93 | 0 | 0 | 0 |
| 30/07/2025 |
5.04
|
2,811,100 | 5 | 5.09 | 4.90 | 0 | 0 | 0 |
| 29/07/2025 |
4.96
|
6,268,700 | 5.41 | 5.43 | 4.96 | 0 | 0 | 0 |
| 28/07/2025 |
5.33
|
7,040,300 | 5.32 | 5.45 | 5.22 | 0 | 0 | 0 |
| 25/07/2025 |
5.24
|
3,912,000 | 5.35 | 5.50 | 5.24 | 0 | 0 | 0 |
| 24/07/2025 |
5.26
|
8,041,600 | 5.04 | 5.26 | 5.04 | 0 | 0 | 0 |
| 23/07/2025 |
4.92
|
2,407,200 | 4.88 | 4.94 | 4.82 | 0 | 0 | 0 |
| 22/07/2025 |
4.87
|
1,708,400 | 4.81 | 4.92 | 4.76 | 0 | 0 | 0 |
| 21/07/2025 |
4.82
|
1,981,600 | 4.85 | 4.99 | 4.81 | 0 | 0 | 0 |
| 18/07/2025 |
4.82
|
2,857,300 | 4.93 | 4.99 | 4.81 | 0 | 0 | 0 |
| 17/07/2025 |
4.89
|
3,197,600 | 5.03 | 5.14 | 4.86 | 0 | 0 | 0 |
| 16/07/2025 |
5
|
5,035,400 | 5.18 | 5.22 | 4.98 | 0 | 0 | 0 |
| 15/07/2025 |
4.96
|
2,861,200 | 4.67 | 4.96 | 4.65 | 0 | 0 | 0 |
| 14/07/2025 |
4.64
|
1,797,000 | 4.60 | 4.67 | 4.56 | 0 | 0 | 0 |
| 11/07/2025 |
4.59
|
1,497,400 | 4.61 | 4.68 | 4.56 | 0 | 0 | 0 |
| 10/07/2025 |
4.56
|
2,387,800 | 4.58 | 4.73 | 4.56 | 0 | 0 | 0 |
| 09/07/2025 |
4.56
|
2,066,800 | 4.61 | 4.63 | 4.54 | 0 | 0 | 0 |
| 08/07/2025 |
4.56
|
3,148,500 | 4.40 | 4.64 | 4.39 | 0 | 0 | 0 |
| 07/07/2025 |
4.39
|
808,000 | 4.42 | 4.45 | 4.37 | 0 | 0 | 0 |
| 04/07/2025 |
4.37
|
511,400 | 4.39 | 4.44 | 4.37 | 0 | 0 | 0 |
| 03/07/2025 |
4.34
|
1,439,300 | 4.44 | 4.48 | 4.13 | 0 | 0 | 0 |
| 02/07/2025 |
4.44
|
387,500 | 4.43 | 4.44 | 4.38 | 0 | 0 | 0 |
| 01/07/2025 |
4.40
|
821,600 | 4.36 | 4.40 | 4.33 | 0 | 0 | 0 |
| 30/06/2025 |
4.37
|
561,100 | 4.36 | 4.42 | 4.35 | 0 | 0 | 0 |
| 27/06/2025 |
4.37
|
597,500 | 4.38 | 4.43 | 4.37 | 0 | 0 | 0 |
| 26/06/2025 |
4.38
|
713,300 | 4.39 | 4.42 | 4.35 | 0 | 0 | 0 |
| 25/06/2025 |
4.41
|
661,700 | 4.42 | 4.47 | 4.41 | 0 | 0 | 0 |
| 24/06/2025 |
4.42
|
574,800 | 4.42 | 4.49 | 4.40 | 0 | 0 | 0 |
| 23/06/2025 |
4.40
|
735,000 | 4.44 | 4.45 | 4.38 | 0 | 0 | 0 |
| 20/06/2025 |
4.45
|
416,000 | 4.48 | 4.51 | 4.45 | 0 | 0 | 0 |
| 19/06/2025 |
4.48
|
832,600 | 4.50 | 4.55 | 4.47 | 0 | 0 | 0 |
| 18/06/2025 |
4.50
|
1,353,700 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4.53
|
1,012,500 | 4.65 | 4.67 | 4.51 | 0 | 0 | 0 |
| 16/06/2025 |
4.58
|
1,394,300 | 4.42 | 4.70 | 4.38 | 0 | 0 | 0 |
| 13/06/2025 |
4.43
|
1,734,600 | 4.43 | 4.46 | 4.34 | 0 | 0 | 0 |
| 12/06/2025 |
4.46
|
703,800 | 4.42 | 4.49 | 4.42 | 0 | 0 | 0 |
| 11/06/2025 |
4.44
|
518,900 | 4.41 | 4.45 | 4.40 | 0 | 0 | 0 |
| 10/06/2025 |
4.40
|
865,500 | 4.42 | 4.47 | 4.39 | 0 | 0 | 0 |
| 09/06/2025 |
4.41
|
1,192,300 | 4.51 | 4.52 | 4.40 | 0 | 0 | 0 |
| 06/06/2025 |
4.51
|
1,733,900 | 4.59 | 4.66 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.59
|
1,195,700 | 4.64 | 4.70 | 4.53 | 0 | 0 | 0 |
| 04/06/2025 |
4.60
|
2,609,100 | 4.51 | 4.75 | 4.51 | 0 | 0 | 0 |
| 03/06/2025 |
4.51
|
1,227,100 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |
| 02/06/2025 |
4.50
|
1,033,000 | 4.46 | 4.56 | 4.43 | 0 | 0 | 0 |
| 30/05/2025 |
4.46
|
1,861,600 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
| 29/05/2025 |
4.55
|
1,737,900 | 4.51 | 4.59 | 4.48 | 0 | 0 | 0 |
| 28/05/2025 |
4.50
|
1,881,600 | 4.44 | 4.59 | 4.43 | 0 | 0 | 0 |
| 27/05/2025 |
4.39
|
1,164,600 | 4.42 | 4.45 | 4.38 | 0 | 0 | 0 |
| 26/05/2025 |
4.41
|
949,000 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 |
| 23/05/2025 |
4.40
|
793,000 | 4.40 | 4.41 | 4.37 | 0 | 0 | 0 |
| 22/05/2025 |
4.40
|
1,777,200 | 4.48 | 4.48 | 4.38 | 0 | 0 | 0 |
| 21/05/2025 |
4.49
|
1,315,400 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
| 20/05/2025 |
4.49
|
1,963,200 | 4.44 | 4.65 | 4.40 | 0 | 0 | 0 |
| 19/05/2025 |
4.40
|
992,800 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 16/05/2025 |
4.40
|
1,366,100 | 4.38 | 4.49 | 4.37 | 0 | 0 | 0 |
| 15/05/2025 |
4.36
|
970,600 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
| 14/05/2025 |
4.41
|
1,033,300 | 4.42 | 4.47 | 4.39 | 0 | 0 | 0 |
| 13/05/2025 |
4.41
|
1,041,400 | 4.40 | 4.48 | 4.38 | 0 | 0 | 0 |
| 12/05/2025 |
4.38
|
990,700 | 4.44 | 4.46 | 4.37 | 0 | 0 | 0 |
| 09/05/2025 |
4.43
|
1,189,700 | 4.44 | 4.56 | 4.40 | 0 | 0 | 0 |
| 08/05/2025 |
4.40
|
1,311,300 | 4.34 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/05/2025 |
4.28
|
732,700 | 4.30 | 4.35 | 4.26 | 0 | 0 | 0 |
| 06/05/2025 |
4.29
|
680,200 | 4.30 | 4.35 | 4.29 | 0 | 0 | 0 |
| 05/05/2025 |
4.30
|
572,000 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 |
| 29/04/2025 |
4.24
|
332,800 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 |
| 28/04/2025 |
4.26
|
470,800 | 4.25 | 4.28 | 4.22 | 0 | 0 | 0 |
| 25/04/2025 |
4.22
|
684,800 | 4.27 | 4.35 | 4.22 | 0 | 0 | 0 |
| 24/04/2025 |
4.27
|
702,700 | 4.23 | 4.39 | 4.18 | 0 | 0 | 0 |
| 23/04/2025 |
4.23
|
751,500 | 4.20 | 4.29 | 4.17 | 0 | 0 | 0 |
| 22/04/2025 |
4.17
|
3,430,600 | 4.32 | 4.32 | 4.03 | 0 | 0 | 0 |
| 21/04/2025 |
4.33
|
725,500 | 4.46 | 4.46 | 4.30 | 0 | 0 | 0 |
| 18/04/2025 |
4.40
|
1,524,300 | 4.49 | 4.51 | 4.34 | 0 | 0 | 0 |
| 17/04/2025 |
4.41
|
1,184,400 | 4.44 | 4.50 | 4.32 | 0 | 0 | 0 |
| 16/04/2025 |
4.44
|
3,642,600 | 4.45 | 4.61 | 4.42 | 0 | 0 | 0 |
| 15/04/2025 |
4.41
|
3,484,400 | 4.15 | 4.41 | 4.13 | 0 | 0 | 0 |
| 14/04/2025 |
4.13
|
2,913,600 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |