| 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) |
0.37 | 7.82% | 39,109,800 | -2,929,800 | -14.4 |
4.59
5.27
5.27
|
|
2 tháng
(2025-11-28) |
0.57 | 12.58% | 68,830,800 | -2,809,500 | -13.8 |
4.51
5.27
5.27
|
|
3 tháng
(2025-10-29) |
0.20 | 4.08% | 92,575,000 | -2,486,400 | -12.2 |
4.51
5.27
5.27
|
|
6 tháng
(2025-07-31) |
-0.10 | -1.92% | 307,461,400 | 402,400 | -0.2 |
4.49
6.15
5.27
|
|
12 tháng
(2025-02-03) |
0.76 | 17.51% | 645,153,300 | 3,496,400 | 12.2 |
3.46
6.15
5.27
|
|
24 tháng
(2024-02-15) |
-0.36 | -6.59% | 1,327,934,100 | 3,091,100 | 9.3 |
3.46
8.30
5.27
|
|
36 tháng
(2023-02-13) |
0.70 | 15.91% | 2,341,714,200 | 3,497,490 | 6.3 |
3.46
8.30
5.27
|
|
60 tháng
(2021-02-22) |
-29.29 | -85.17% | 3,436,601,500 | -35,915,592 | -434.4 |
3.46
40
5.27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
5.46
|
5,923,400 | 5.70 | 5.78 | 5.46 | 267,100 | 107,300 | 0.9 |
| 04/09/2025 |
5.69
|
3,272,000 | 5.75 | 5.90 | 5.68 | 214,800 | 230,100 | -0.1 |
| 03/09/2025 |
5.71
|
2,974,900 | 5.64 | 5.80 | 5.59 | 206,000 | 296,600 | -0.5 |
| 29/08/2025 |
5.59
|
3,794,900 | 5.50 | 5.65 | 5.49 | 146,200 | 425,500 | -1.6 |
| 28/08/2025 |
5.48
|
1,668,100 | 5.44 | 5.52 | 5.39 | 171,700 | 294,900 | 0 |
| 27/08/2025 |
5.41
|
4,036,700 | 5.49 | 5.61 | 5.39 | 207,800 | 395,400 | -1.1 |
| 26/08/2025 |
5.47
|
2,806,400 | 5.30 | 5.47 | 5.30 | 586,900 | 106,100 | 2.6 |
| 25/08/2025 |
5.30
|
4,133,900 | 5.50 | 5.51 | 5.26 | 699,800 | 578,100 | 0.6 |
| 22/08/2025 |
5.40
|
10,322,900 | 5.65 | 5.73 | 5.38 | 899,300 | 1,200,100 | -1.7 |
| 21/08/2025 |
5.78
|
6,972,700 | 6.20 | 6.20 | 5.78 | 106,000 | 681,400 | -3.5 |
| 20/08/2025 |
6.15
|
12,147,400 | 6.36 | 6.36 | 5.75 | 836,200 | 1,341,200 | -3.3 |
| 19/08/2025 |
5.98
|
16,491,700 | 5.69 | 5.98 | 5.63 | 1,255,700 | 285,100 | 5.6 |
| 18/08/2025 |
5.59
|
4,950,100 | 5.49 | 5.68 | 5.41 | 712,200 | 356,500 | 1.9 |
| 15/08/2025 |
5.43
|
5,421,200 | 5.67 | 5.68 | 5.40 | 326,700 | 890,300 | -3.1 |
| 14/08/2025 |
5.66
|
5,758,700 | 5.71 | 5.75 | 5.58 | 430,300 | 484,700 | -0.3 |
| 13/08/2025 |
5.64
|
7,029,100 | 5.64 | 5.75 | 5.49 | 1,379,200 | 586,800 | 4.4 |
| 12/08/2025 |
5.64
|
5,106,000 | 5.75 | 5.77 | 5.52 | 474,300 | 963,000 | -2.8 |
| 11/08/2025 |
5.71
|
12,229,300 | 5.50 | 5.79 | 5.50 | 230,200 | 1,996,500 | -10.1 |
| 08/08/2025 |
5.42
|
6,767,300 | 5.35 | 5.49 | 5.28 | 186,000 | 227,300 | -0.2 |
| 07/08/2025 |
5.27
|
3,743,600 | 5.30 | 5.30 | 5.20 | 45,300 | 33,000 | 0.1 |
| 06/08/2025 |
5.18
|
4,047,300 | 5.15 | 5.19 | 5.11 | 871,600 | 91,800 | 4.0 |
| 05/08/2025 |
5.10
|
5,815,400 | 5.20 | 5.28 | 5 | 276,300 | 449,100 | -0.9 |
| 04/08/2025 |
5.15
|
3,441,800 | 5.01 | 5.19 | 5.01 | 377,700 | 107,300 | 1.4 |
| 01/08/2025 |
5.19
|
2,749,800 | 5.20 | 5.22 | 5 | 96,800 | 350,700 | -1.3 |
| 31/07/2025 |
5.20
|
5,622,200 | 5.10 | 5.30 | 5.07 | 792,000 | 359,200 | 2.2 |
| 30/07/2025 |
5.08
|
6,050,300 | 5.09 | 5.22 | 4.92 | 817,200 | 789,800 | 0.1 |
| 29/07/2025 |
5.09
|
9,941,200 | 5.60 | 5.60 | 5.09 | 429,300 | 1,344,300 | -4.9 |
| 28/07/2025 |
5.47
|
7,960,800 | 5.38 | 5.54 | 5.30 | 435,400 | 118,800 | 1.7 |
| 25/07/2025 |
5.28
|
4,640,500 | 5.28 | 5.47 | 5.28 | 332,800 | 200,100 | 0.7 |
| 24/07/2025 |
5.29
|
5,335,800 | 5.28 | 5.40 | 5.23 | 1,009,700 | 334,600 | 3.6 |
| 23/07/2025 |
5.30
|
7,503,300 | 5.51 | 5.52 | 5.26 | 376,800 | 721,900 | -1.9 |
| 22/07/2025 |
5.47
|
4,920,400 | 5.37 | 5.57 | 5.37 | 685,800 | 348,000 | 1.8 |
| 21/07/2025 |
5.41
|
7,387,700 | 5.35 | 5.53 | 5.29 | 1,415,000 | 27,700 | 7.4 |
| 18/07/2025 |
5.28
|
6,030,700 | 5.36 | 5.51 | 5.20 | 686,100 | 456,900 | 1.2 |
| 17/07/2025 |
5.28
|
5,672,400 | 5.19 | 5.44 | 5.15 | 420,500 | 740,800 | -1.7 |
| 16/07/2025 |
5.14
|
5,518,200 | 5.02 | 5.25 | 5 | 176,100 | 773,100 | -3.1 |
| 15/07/2025 |
4.97
|
4,613,200 | 4.91 | 5.10 | 4.86 | 248,200 | 623,000 | -1.9 |
| 14/07/2025 |
4.88
|
4,794,500 | 4.85 | 4.90 | 4.71 | 695,000 | 193,300 | 2.4 |
| 11/07/2025 |
4.78
|
4,669,200 | 4.84 | 4.94 | 4.77 | 60,500 | 499,400 | 0 |
| 10/07/2025 |
4.77
|
5,116,800 | 4.81 | 4.84 | 4.67 | 411,500 | 144,800 | 0 |
| 09/07/2025 |
4.77
|
5,025,600 | 4.90 | 4.90 | 4.72 | 482,600 | 441,200 | 0 |
| 08/07/2025 |
4.85
|
10,419,700 | 4.54 | 4.85 | 4.52 | 731,700 | 620,600 | 0.5 |
| 07/07/2025 |
4.54
|
3,711,800 | 4.49 | 4.57 | 4.40 | 194,500 | 349,300 | -0.7 |
| 04/07/2025 |
4.42
|
2,841,800 | 4.30 | 4.44 | 4.30 | 461,100 | 55,600 | 1.8 |
| 03/07/2025 |
4.29
|
2,973,100 | 4.26 | 4.45 | 4.26 | 372,300 | 62,900 | 1.3 |
| 02/07/2025 |
4.28
|
1,681,100 | 4.21 | 4.31 | 4.21 | 368,100 | 1,000 | 1.6 |
| 01/07/2025 |
4.22
|
1,131,800 | 4.30 | 4.30 | 4.20 | 1,300 | 171,200 | -0.7 |
| 30/06/2025 |
4.25
|
1,249,000 | 4.24 | 4.26 | 4.20 | 145,700 | 3,300 | 0.6 |
| 27/06/2025 |
4.22
|
801,500 | 4.23 | 4.28 | 4.21 | 36,200 | 15,100 | 0.1 |
| 26/06/2025 |
4.22
|
759,400 | 4.29 | 4.29 | 4.21 | 0 | 59,000 | -0.2 |
| 25/06/2025 |
4.28
|
1,624,300 | 4.24 | 4.30 | 4.24 | 342,700 | 83,500 | 1.1 |
| 24/06/2025 |
4.23
|
1,247,400 | 4.24 | 4.26 | 4.22 | 1,100 | 191,200 | -0.8 |
| 23/06/2025 |
4.23
|
1,901,200 | 4.22 | 4.23 | 4.15 | 55,400 | 279,600 | -0.9 |
| 20/06/2025 |
4.25
|
866,500 | 4.35 | 4.35 | 4.25 | 22,700 | 204,600 | -0.8 |
| 19/06/2025 |
4.30
|
1,550,400 | 4.34 | 4.34 | 4.24 | 44,600 | 304,100 | -1.1 |
| 18/06/2025 |
4.31
|
2,218,500 | 4.29 | 4.41 | 4.29 | 371,600 | 20,800 | 1.5 |
| 17/06/2025 |
4.28
|
2,144,100 | 4.23 | 4.37 | 4.23 | 560,000 | 49,000 | 2.2 |
| 16/06/2025 |
4.23
|
907,000 | 4.16 | 4.25 | 4.16 | 92,100 | 46,600 | 0.2 |
| 13/06/2025 |
4.18
|
3,519,100 | 4.23 | 4.26 | 4.12 | 81,600 | 764,300 | -2.9 |
| 12/06/2025 |
4.32
|
1,439,900 | 4.28 | 4.36 | 4.28 | 265,500 | 49,000 | 0.9 |
| 11/06/2025 |
4.28
|
2,272,100 | 4.38 | 4.38 | 4.25 | 0 | 344,700 | -1.5 |
| 10/06/2025 |
4.37
|
1,455,600 | 4.47 | 4.47 | 4.33 | 175,100 | 248,000 | -0.3 |
| 09/06/2025 |
4.45
|
1,908,100 | 4.41 | 4.47 | 4.40 | 153,300 | 82,700 | 0.3 |
| 06/06/2025 |
4.41
|
3,451,200 | 4.60 | 4.60 | 4.40 | 22,500 | 853,200 | -3.7 |
| 05/06/2025 |
4.56
|
4,451,900 | 4.43 | 4.66 | 4.43 | 565,900 | 271,600 | 1.3 |
| 04/06/2025 |
4.43
|
4,016,800 | 4.42 | 4.56 | 4.37 | 154,800 | 243,700 | -0.4 |
| 03/06/2025 |
4.39
|
2,798,100 | 4.47 | 4.48 | 4.37 | 96,400 | 453,300 | -1.6 |
| 02/06/2025 |
4.46
|
7,156,800 | 4.20 | 4.48 | 4.20 | 905,100 | 208,400 | 3.0 |
| 30/05/2025 |
4.19
|
3,624,000 | 4.28 | 4.29 | 4.17 | 123,500 | 619,400 | -2.1 |
| 29/05/2025 |
4.28
|
4,958,500 | 4.27 | 4.34 | 4.21 | 218,500 | 65,000 | 0.7 |
| 28/05/2025 |
4.22
|
2,180,000 | 4.32 | 4.34 | 4.21 | 100,300 | 120,000 | -0.1 |
| 27/05/2025 |
4.28
|
4,007,500 | 4.18 | 4.30 | 4.16 | 650,200 | 21,200 | 2.7 |
| 26/05/2025 |
4.15
|
3,385,900 | 4.17 | 4.18 | 4.02 | 661,100 | 146,000 | 2.1 |
| 23/05/2025 |
4.12
|
1,424,100 | 4.14 | 4.20 | 4.12 | 0 | 58,500 | -0.2 |
| 22/05/2025 |
4.14
|
1,224,300 | 4.09 | 4.18 | 4.09 | 164,600 | 4,700 | 0 |
| 21/05/2025 |
4.14
|
3,255,500 | 4.24 | 4.24 | 4.09 | 0 | 666,500 | -2.8 |
| 20/05/2025 |
4.23
|
3,491,900 | 4.35 | 4.36 | 4.05 | 14,200 | 680,300 | -2.8 |
| 19/05/2025 |
4.29
|
3,429,000 | 4.18 | 4.36 | 4.15 | 61,500 | 19,900 | 0 |
| 16/05/2025 |
4.20
|
1,523,200 | 4.16 | 4.24 | 4.16 | 162,500 | 19,800 | 0 |
| 15/05/2025 |
4.16
|
1,348,200 | 4.21 | 4.24 | 4.14 | 0 | 243,300 | 0 |
| 14/05/2025 |
4.19
|
2,587,500 | 4.12 | 4.32 | 4.10 | 179,500 | 128,100 | 0 |
| 13/05/2025 |
4.12
|
1,123,600 | 4.15 | 4.15 | 4.09 | 0 | 81,600 | 0 |
| 12/05/2025 |
4.12
|
1,239,800 | 4.10 | 4.19 | 4.08 | 0 | 96,300 | 0 |
| 09/05/2025 |
4.09
|
1,251,400 | 4.18 | 4.18 | 4.08 | 53,600 | 183,800 | 0 |
| 08/05/2025 |
4.12
|
1,540,600 | 4.09 | 4.15 | 4.09 | 130,900 | 137,300 | 0 |
| 07/05/2025 |
4.10
|
1,503,000 | 4.14 | 4.16 | 4.08 | 80,300 | 61,200 | 0 |
| 06/05/2025 |
4.14
|
1,683,100 | 4.15 | 4.25 | 4.14 | 415,600 | 49,700 | 0 |
| 05/05/2025 |
4.13
|
1,323,300 | 4.11 | 4.15 | 4.06 | 355,700 | 21,200 | 0 |
| 29/04/2025 |
4.08
|
713,500 | 4.10 | 4.11 | 4.06 | 64,200 | 188,700 | -0.5 |
| 28/04/2025 |
4.10
|
1,302,500 | 4.18 | 4.18 | 4.08 | 242,100 | 59,500 | 0.8 |
| 25/04/2025 |
4.11
|
852,500 | 4.11 | 4.16 | 4.07 | 125,200 | 79,100 | 0.2 |
| 24/04/2025 |
4.11
|
743,400 | 4.11 | 4.20 | 4.06 | 95,900 | 55,200 | 0.2 |
| 23/04/2025 |
4.13
|
1,041,100 | 4.09 | 4.19 | 4.09 | 199,500 | 52,400 | 0.6 |
| 22/04/2025 |
4.03
|
4,270,800 | 4.20 | 4.23 | 3.91 | 607,500 | 140,800 | 1.9 |
| 21/04/2025 |
4.20
|
3,142,400 | 4.15 | 4.24 | 4.10 | 603,200 | 22,900 | 2.4 |
| 18/04/2025 |
4.15
|
2,854,300 | 4.16 | 4.20 | 4.04 | 136,800 | 80,600 | 0.2 |
| 17/04/2025 |
4.15
|
1,999,700 | 4.03 | 4.19 | 3.98 | 364,000 | 35,600 | 1.3 |
| 16/04/2025 |
4.05
|
2,288,600 | 4 | 4.15 | 4 | 305,200 | 150,200 | 0.6 |
| 15/04/2025 |
4.05
|
5,733,700 | 4.05 | 4.05 | 3.89 | 155,100 | 0 | 0.6 |
| 14/04/2025 |
3.79
|
1,578,300 | 3.75 | 3.79 | 3.56 | 36,600 | 0 | 0.1 |