| 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 | 0% | 81,400 | 0 | 0 |
5.40
5.80
5.70
|
|
2 tháng
(2025-11-28) |
0 | 0% | 110,100 | 0 | 0 |
5.10
5.80
5.70
|
|
3 tháng
(2025-10-29) |
0 | 0% | 150,000 | 0 | 0 |
5.10
5.80
5.70
|
|
6 tháng
(2025-07-31) |
-0.30 | -5% | 869,900 | 900 | 0.0 |
5.10
7.10
5.70
|
|
12 tháng
(2025-02-03) |
0.70 | 14% | 3,216,708 | 900 | 0.0 |
4.80
7.90
5.70
|
|
24 tháng
(2024-02-07) |
1.20 | 26.67% | 4,988,683 | 900 | 0.0 |
4.10
8.10
5.70
|
|
36 tháng
(2023-02-13) |
2.80 | 96.55% | 5,748,793 | 10,200 | 0.0 |
2.40
8.90
5.70
|
|
60 tháng
(2021-02-22) |
0.80 | 16.33% | 6,599,423 | 17,200 | 0.0 |
2.10
10.40
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
6.20
|
11,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/09/2025 |
6.20
|
1,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/09/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.70
|
2,500 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 28/08/2025 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/08/2025 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/08/2025 |
6.10
|
1,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/08/2025 |
6.20
|
800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 22/08/2025 |
6.20
|
4,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/08/2025 |
6.10
|
1,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/08/2025 |
6.10
|
10,600 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 19/08/2025 |
6
|
32,200 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 18/08/2025 |
6
|
10,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 15/08/2025 |
6.30
|
39,400 | 7.20 | 7.40 | 6.30 | 0 | 0 | 0 |
| 14/08/2025 |
6.50
|
72,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 13/08/2025 |
6.10
|
14,100 | 5.80 | 6.20 | 5.20 | 0 | 0 | 0 |
| 12/08/2025 |
6.10
|
1,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 11/08/2025 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/08/2025 |
5.90
|
6,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/08/2025 |
5.90
|
10,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/08/2025 |
5.90
|
2,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/08/2025 |
5.90
|
2,300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/08/2025 |
5.90
|
2,900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 01/08/2025 |
6
|
6,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 31/07/2025 |
6
|
26,100 | 5.90 | 6.60 | 5.90 | 0 | 0 | 0 |
| 30/07/2025 |
5.80
|
7,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/07/2025 |
6
|
51,200 | 6.90 | 7 | 5.90 | 0 | 0 | 0 |
| 28/07/2025 |
6.90
|
90,500 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| 25/07/2025 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/07/2025 |
6.10
|
2,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/07/2025 |
5.90
|
13,300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/07/2025 |
5.90
|
9,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/07/2025 |
5.90
|
1,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/07/2025 |
5.90
|
19,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 17/07/2025 |
5.90
|
13,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/07/2025 |
5.90
|
5,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 15/07/2025 |
5.80
|
4,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 14/07/2025 |
5.90
|
21,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/07/2025 |
5.90
|
6,900 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 10/07/2025 |
6
|
8,800 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 09/07/2025 |
5.80
|
2,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/07/2025 |
5.70
|
1,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/07/2025 |
5.60
|
4,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/07/2025 |
5.70
|
11,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/07/2025 |
5.70
|
2,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/07/2025 |
5.70
|
700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 01/07/2025 |
5.60
|
900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/06/2025 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/06/2025 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/06/2025 |
5.70
|
52,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/06/2025 |
5.60
|
16,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/06/2025 |
5.60
|
11,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/06/2025 |
5.60
|
11,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/06/2025 |
5.60
|
24,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/06/2025 |
5.70
|
7,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/06/2025 |
5.60
|
5,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/06/2025 |
5.60
|
6,300 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 16/06/2025 |
5.80
|
17,200 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/06/2025 |
5.60
|
4,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/06/2025 |
5.70
|
1,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/06/2025 |
5.60
|
5,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 10/06/2025 |
5.70
|
600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/06/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/06/2025 |
5.80
|
10,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/06/2025 |
5.80
|
54,900 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 04/06/2025 |
5.80
|
69,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 03/06/2025 |
6
|
85,600 | 7.80 | 7.80 | 6 | 0 | 0 | 0 |
| 02/06/2025 |
7
|
95,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 30/05/2025 |
6.40
|
30,800 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 29/05/2025 |
5.80
|
26,000 | 5.80 | 5.90 | 5.10 | 0 | 0 | 0 |
| 28/05/2025 |
5.70
|
13,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/05/2025 |
5.80
|
14,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/05/2025 |
5.50
|
15,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/05/2025 |
5.50
|
3,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/05/2025 |
5.60
|
3,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/05/2025 |
5.50
|
8,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/05/2025 |
5.50
|
3,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/05/2025 |
5.60
|
600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/05/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/05/2025 |
5.50
|
17,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/05/2025 |
5.50
|
10,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/05/2025 |
5.60
|
4,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/05/2025 |
5.50
|
3,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/05/2025 |
5.50
|
4,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/05/2025 |
5.80
|
1,700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/05/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/05/2025 |
5.60
|
2,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/05/2025 |
5.60
|
8,000 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 29/04/2025 |
5.40
|
12,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/04/2025 |
5.50
|
6,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/04/2025 |
5.60
|
10,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/04/2025 |
5.50
|
28,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/04/2025 |
5.50
|
20,500 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/04/2025 |
5.30
|
42,600 | 5.70 | 5.90 | 5.30 | 0 | 0 | 0 |
| 21/04/2025 |
5.60
|
29,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/04/2025 |
5.70
|
22,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 17/04/2025 |
6.60
|
85,100 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 16/04/2025 |
6
|
89,000 | 5.30 | 6 | 5.30 | 0 | 500 | -0.0 |
| 15/04/2025 |
5.30
|
8,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/04/2025 |
5.30
|
25,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |