| 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) |
-0.60 | -13.95% | 4,330,900 | 0 | 0 |
3.70
4.30
3.90
|
|
2 tháng
(2025-11-28) |
-0.80 | -17.78% | 8,062,100 | 0 | 0 |
3.70
4.50
3.90
|
|
3 tháng
(2025-10-29) |
-0.80 | -17.78% | 16,185,500 | 0 | 0 |
3.70
4.90
3.90
|
|
6 tháng
(2025-07-31) |
-0.50 | -11.90% | 75,284,100 | 0 | 0 |
3.70
5.40
3.90
|
|
12 tháng
(2025-02-03) |
0.60 | 19.35% | 180,244,325 | 0 | 0 |
2.50
5.40
3.90
|
|
24 tháng
(2024-02-07) |
-0.30 | -7.50% | 321,751,596 | 0 | 0 |
2.50
5.40
3.90
|
|
36 tháng
(2023-02-13) |
0.10 | 2.78% | 607,669,326 | 0 | 0 |
2.50
6.50
3.90
|
|
60 tháng
(2021-02-22) |
-2.59 | -41.14% | 1,086,099,067 | -44,200 | -0.4 |
2.50
19.81
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
5.10
|
586,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/09/2025 |
5.20
|
1,149,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 03/09/2025 |
5
|
706,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/08/2025 |
5.10
|
1,172,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 28/08/2025 |
5.10
|
379,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/08/2025 |
5.10
|
1,017,300 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 26/08/2025 |
5.20
|
814,500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/08/2025 |
4.90
|
1,006,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/08/2025 |
4.80
|
2,191,300 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 21/08/2025 |
5.10
|
797,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 20/08/2025 |
5
|
2,023,500 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 19/08/2025 |
5.20
|
2,801,800 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 18/08/2025 |
5.40
|
2,378,200 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 15/08/2025 |
5.30
|
5,799,900 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/08/2025 |
4.90
|
4,161,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/08/2025 |
4.50
|
4,171,600 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/08/2025 |
4.10
|
955,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/08/2025 |
4.20
|
541,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/08/2025 |
4.20
|
1,104,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 07/08/2025 |
4.20
|
858,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
612,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.10
|
1,048,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/08/2025 |
4.20
|
842,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 01/08/2025 |
4.10
|
650,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4.20
|
1,010,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 30/07/2025 |
4.20
|
1,067,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/07/2025 |
4.20
|
2,900,800 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 28/07/2025 |
4.40
|
1,566,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/07/2025 |
4.40
|
1,740,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/07/2025 |
4.40
|
2,324,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/07/2025 |
4.20
|
1,987,500 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 22/07/2025 |
4
|
1,533,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/07/2025 |
3.90
|
2,935,600 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/07/2025 |
3.90
|
5,258,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 17/07/2025 |
3.60
|
2,183,300 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/07/2025 |
3.60
|
1,717,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/07/2025 |
3.50
|
2,257,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/07/2025 |
3.40
|
1,155,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/07/2025 |
3.40
|
994,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/07/2025 |
3.40
|
1,747,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/07/2025 |
3.50
|
2,092,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/07/2025 |
3.40
|
1,554,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/07/2025 |
3.50
|
2,710,500 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 04/07/2025 |
3.40
|
1,773,200 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 03/07/2025 |
3.30
|
1,346,900 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 02/07/2025 |
3.50
|
4,230,700 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 01/07/2025 |
3.20
|
1,631,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 30/06/2025 |
3.20
|
1,296,900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 27/06/2025 |
3.10
|
340,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/06/2025 |
3
|
342,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/06/2025 |
3.10
|
28,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/06/2025 |
3
|
945,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 23/06/2025 |
3.10
|
452,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 20/06/2025 |
3.10
|
1,338,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 19/06/2025 |
3.10
|
96,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/06/2025 |
3
|
244,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 17/06/2025 |
3
|
142,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 16/06/2025 |
3.10
|
158,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/06/2025 |
3
|
514,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/06/2025 |
3.10
|
310,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/06/2025 |
2.90
|
255,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/06/2025 |
3
|
417,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 09/06/2025 |
2.90
|
640,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/06/2025 |
3
|
183,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/06/2025 |
3.10
|
504,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 04/06/2025 |
3.20
|
633,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/06/2025 |
3.20
|
553,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 02/06/2025 |
3.10
|
1,107,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 30/05/2025 |
3.10
|
459,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/05/2025 |
3
|
739,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 28/05/2025 |
3.10
|
857,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 27/05/2025 |
3.10
|
6,426,600 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 26/05/2025 |
2.90
|
1,094,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 23/05/2025 |
2.90
|
170,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 22/05/2025 |
2.90
|
506,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 21/05/2025 |
2.90
|
943,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 20/05/2025 |
2.90
|
475,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 19/05/2025 |
2.90
|
429,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/05/2025 |
3
|
2,212,300 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 15/05/2025 |
2.80
|
456,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 14/05/2025 |
2.80
|
687,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 13/05/2025 |
2.80
|
611,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 12/05/2025 |
2.80
|
86,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 09/05/2025 |
2.70
|
88,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 08/05/2025 |
2.80
|
177,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 07/05/2025 |
2.70
|
160,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 06/05/2025 |
2.70
|
411,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 05/05/2025 |
2.70
|
174,300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 29/04/2025 |
2.70
|
283,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 28/04/2025 |
2.70
|
131,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 25/04/2025 |
2.70
|
345,400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 24/04/2025 |
2.70
|
103,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 23/04/2025 |
2.70
|
295,300 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 22/04/2025 |
2.70
|
725,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 21/04/2025 |
2.80
|
295,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 18/04/2025 |
2.70
|
116,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 17/04/2025 |
2.70
|
160,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 16/04/2025 |
2.70
|
196,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 15/04/2025 |
2.70
|
421,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 14/04/2025 |
2.80
|
204,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |