| 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) |
-0.40 | -5.13% | 1,768,700 | 4,700 | 0.0 |
6.90
9.30
8.10
|
|
2 tháng
(2025-11-28) |
1.90 | 34.55% | 2,436,400 | -20,700 | -0.1 |
5.30
9.30
8.10
|
|
3 tháng
(2025-10-29) |
2 | 37.04% | 2,546,500 | -20,700 | -0.1 |
5.30
9.30
8.10
|
|
6 tháng
(2025-07-31) |
2.10 | 39.62% | 3,126,900 | -51,700 | -0.3 |
5.20
9.30
8.10
|
|
12 tháng
(2025-02-03) |
1.80 | 32.14% | 4,273,477 | -57,500 | -0.2 |
4.70
9.30
8.10
|
|
24 tháng
(2024-02-07) |
1.80 | 32.14% | 13,654,647 | -55,162 | -0.1 |
4.70
9.30
8.10
|
|
36 tháng
(2023-02-13) |
2.08 | 39.19% | 15,823,285 | -533,560 | -2.7 |
4.70
9.30
8.10
|
|
60 tháng
(2021-02-22) |
2.87 | 63.35% | 38,074,180 | -204,133 | -1.1 |
4.44
11.92
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
5.30
|
1,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/09/2025 |
5.40
|
6,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/09/2025 |
5.40
|
3,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/08/2025 |
5.50
|
1,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/08/2025 |
5.50
|
2,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/08/2025 |
5.40
|
3,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/08/2025 |
5.30
|
3,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/08/2025 |
5.30
|
44,700 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/08/2025 |
5.50
|
14,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/08/2025 |
5.40
|
32,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/08/2025 |
5.50
|
13,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/08/2025 |
5.40
|
1,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/08/2025 |
5.40
|
30,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/08/2025 |
5.60
|
3,700 | 5.40 | 5.60 | 5.40 | 1,100 | 0 | 0.0 |
| 13/08/2025 |
5.40
|
29,000 | 5.30 | 5.40 | 5.30 | 0 | 10,800 | -0.1 |
| 12/08/2025 |
5.40
|
11,800 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/08/2025 |
5.30
|
22,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/08/2025 |
5.30
|
11,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
19,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
5,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/08/2025 |
5.30
|
46,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/08/2025 |
5.50
|
4,300 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/08/2025 |
5.40
|
31,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 31/07/2025 |
5.30
|
33,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/07/2025 |
5.30
|
31,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
5.30
|
25,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/07/2025 |
5.50
|
24,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/07/2025 |
5.40
|
28,100 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/07/2025 |
5.20
|
56,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/07/2025 |
5.20
|
14,700 | 5.30 | 5.30 | 5.20 | 2,000 | 0 | 0.0 |
| 22/07/2025 |
5.20
|
4,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/07/2025 |
5.20
|
8,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/07/2025 |
5.20
|
35,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/07/2025 |
5.20
|
4,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/07/2025 |
5.20
|
10,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/07/2025 |
5.20
|
12,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/07/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/07/2025 |
5.40
|
18,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/07/2025 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/07/2025 |
5.20
|
3,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
3,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/07/2025 |
5.30
|
3,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/07/2025 |
5.30
|
7,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/07/2025 |
5.40
|
4,000 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.30
|
200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/06/2025 |
5.20
|
6,000 | 5.20 | 5.20 | 5.20 | 0 | 4,200 | -0.0 |
| 24/06/2025 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/06/2025 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/06/2025 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/06/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/06/2025 |
5.30
|
600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/06/2025 |
5.20
|
4,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/06/2025 |
5.10
|
6,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/06/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2025 |
5.20
|
14,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/06/2025 |
5.10
|
4,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
2,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2025 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2025 |
5
|
2,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5.10
|
3,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/06/2025 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/06/2025 |
5
|
3,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 02/06/2025 |
5
|
2,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/05/2025 |
5.20
|
3,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 100 | -0.0 |
| 28/05/2025 |
5.10
|
1,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.20
|
800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/05/2025 |
5.20
|
1,400 | 5.10 | 5.20 | 5.10 | 0 | 100 | -0.0 |
| 23/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/05/2025 |
5.20
|
800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/05/2025 |
5.30
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/05/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/05/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/05/2025 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/05/2025 |
5.20
|
22,300 | 5.20 | 5.30 | 5.20 | 0 | 18,900 | 0 |
| 14/05/2025 |
5.20
|
1,600 | 5.10 | 5.10 | 5.10 | 1,000 | 0 | 0 |
| 13/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/05/2025 |
5.20
|
7,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.10
|
2,100 | 5.10 | 5.20 | 5 | 900 | 0 | 0 |
| 07/05/2025 |
5
|
8,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/05/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/05/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5 | 800 | 0 | 0 |
| 29/04/2025 |
5
|
13,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 28/04/2025 |
5.10
|
2,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
5,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5.10
|
900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 22/04/2025 |
5
|
8,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 21/04/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
2,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/04/2025 |
5
|
3,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
11,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
5.10
|
3,800 | 5.20 | 5.20 | 5.10 | 1,300 | 0 | 0.0 |