| 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 | -4.76% | 324,900 | 0 | 0 |
6
6.50
6.20
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.64% | 414,500 | 0 | 0 |
6
6.50
6.20
|
|
3 tháng
(2025-10-29) |
-0.40 | -6.25% | 650,700 | 0 | 0 |
6
6.60
6.20
|
|
6 tháng
(2025-07-31) |
1.20 | 25% | 3,983,900 | -100 | -0.0 |
4.80
6.60
6.20
|
|
12 tháng
(2025-02-03) |
2.20 | 57.89% | 7,191,605 | -21,700 | -0.1 |
3.80
6.60
6.20
|
|
24 tháng
(2024-02-07) |
1.20 | 25% | 10,316,329 | -30,800 | -0.1 |
3.60
6.60
6.20
|
|
36 tháng
(2023-02-13) |
0.50 | 9.09% | 27,580,150 | -30,900 | -0.1 |
3.60
6.60
6.20
|
|
60 tháng
(2021-02-22) |
1.01 | 20.23% | 147,939,515 | -305,401 | -3.5 |
3.60
19.68
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
6.30
|
13,400 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 04/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/09/2025 |
6.30
|
21,600 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 29/08/2025 |
6
|
19,400 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/08/2025 |
6.30
|
7,400 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/08/2025 |
6.30
|
90,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 26/08/2025 |
6.20
|
10,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/08/2025 |
6.20
|
33,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/08/2025 |
6.20
|
41,800 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 21/08/2025 |
6
|
45,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 20/08/2025 |
5.80
|
57,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 19/08/2025 |
6.20
|
15,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 18/08/2025 |
6.10
|
29,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 15/08/2025 |
6
|
108,400 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/08/2025 |
5.70
|
165,900 | 5.90 | 6.20 | 5.40 | 0 | 0 | 0 |
| 13/08/2025 |
5.70
|
276,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/08/2025 |
5.20
|
71,400 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/08/2025 |
5.10
|
58,200 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/08/2025 |
5.40
|
10,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/08/2025 |
5.40
|
9,100 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 06/08/2025 |
5.60
|
57,700 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
| 05/08/2025 |
5.50
|
133,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/08/2025 |
5.20
|
460,100 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 01/08/2025 |
4.80
|
44,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/07/2025 |
4.80
|
6,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/07/2025 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/07/2025 |
4.70
|
79,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/07/2025 |
4.80
|
131,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/07/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/07/2025 |
4.80
|
17,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/07/2025 |
4.70
|
7,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 22/07/2025 |
4.80
|
2,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/07/2025 |
4.70
|
10,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 18/07/2025 |
5
|
12,400 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
| 17/07/2025 |
4.70
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
1,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2025 |
4.70
|
38,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/07/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
2,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
99,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
4.70
|
18,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/07/2025 |
4.70
|
7,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/07/2025 |
4.70
|
5,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/07/2025 |
4.60
|
4,600 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/07/2025 |
4.40
|
2,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/07/2025 |
4.50
|
1,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/07/2025 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/06/2025 |
4.60
|
11,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/06/2025 |
4.50
|
3,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
16,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.70
|
90,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2025 |
4.70
|
61,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/06/2025 |
4.60
|
18,600 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 20/06/2025 |
4.50
|
600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/06/2025 |
4.40
|
19,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2025 |
4.50
|
4,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/06/2025 |
4.40
|
9,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/06/2025 |
4.30
|
10,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
14,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/06/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.30
|
7,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.40
|
5,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/06/2025 |
4.30
|
300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/06/2025 |
4.30
|
5,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/06/2025 |
4.30
|
7,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
5,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.20
|
10,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
5,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.10
|
2,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/05/2025 |
4.20
|
5,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.20
|
25,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
15,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/05/2025 |
4.10
|
3,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.20
|
1,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/05/2025 |
4.20
|
71,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.20
|
39,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/05/2025 |
4.30
|
13,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/05/2025 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/05/2025 |
4.20
|
1,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/05/2025 |
4.30
|
123,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/05/2025 |
4.30
|
800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/05/2025 |
4.30
|
39,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/05/2025 |
4.30
|
11,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/05/2025 |
4.30
|
113,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/05/2025 |
4.40
|
12,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
11,900 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/04/2025 |
4.40
|
7,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/04/2025 |
4.50
|
3,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/04/2025 |
4.40
|
30,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/04/2025 |
4.50
|
300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.20
|
4,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/04/2025 |
4.10
|
49,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/04/2025 |
4.20
|
1,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/04/2025 |
4.40
|
700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
12,000 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
15,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/04/2025 |
4.40
|
2,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/04/2025 |
4.50
|
3,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |