| 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) |
-0.21 | -4.19% | 1,399,900 | 1,100 | 0.0 |
4.71
5.06
4.71
|
|
2 tháng
(2025-11-28) |
-0.20 | -4% | 2,252,900 | -4,900 | -0.0 |
4.71
5.06
4.71
|
|
3 tháng
(2025-10-29) |
-0.21 | -4.19% | 3,124,200 | -1,800 | -0.0 |
4.71
5.09
4.71
|
|
6 tháng
(2025-07-31) |
-0.41 | -7.87% | 17,410,200 | -12,600 | -0.0 |
4.71
6.39
4.71
|
|
12 tháng
(2025-02-03) |
-0.40 | -7.69% | 28,826,500 | 5,605 | 0.1 |
4.60
6.39
4.71
|
|
24 tháng
(2024-02-07) |
-1.57 | -24.66% | 51,268,800 | 8,115 | 0.1 |
4.60
6.82
4.71
|
|
36 tháng
(2023-02-13) |
-0.77 | -13.86% | 128,948,900 | -636,175 | -8.3 |
4.60
10.14
4.71
|
|
60 tháng
(2021-02-22) |
-3.84 | -44.48% | 384,771,700 | -220,155 | 1.5 |
4.54
20.07
4.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
5.89
|
288,000 | 5.92 | 6.10 | 5.89 | 0 | 3,800 | -0.0 |
| 04/09/2025 |
5.90
|
325,700 | 5.77 | 6.02 | 5.72 | 2,600 | 2,000 | 0.0 |
| 03/09/2025 |
5.77
|
222,600 | 5.80 | 5.80 | 5.60 | 0 | 2,600 | -0.0 |
| 29/08/2025 |
5.62
|
91,700 | 5.57 | 5.70 | 5.57 | 0 | 3,800 | -0.0 |
| 28/08/2025 |
5.57
|
135,700 | 5.66 | 5.68 | 5.57 | 0 | 4,800 | 0 |
| 27/08/2025 |
5.65
|
182,100 | 5.90 | 5.90 | 5.58 | 0 | 3,500 | -0.0 |
| 26/08/2025 |
5.68
|
96,400 | 5.70 | 5.70 | 5.51 | 0 | 100 | -0.0 |
| 25/08/2025 |
5.56
|
152,400 | 5.85 | 5.85 | 5.55 | 0 | 3,300 | -0.0 |
| 22/08/2025 |
5.66
|
303,900 | 5.75 | 5.75 | 5.50 | 8,800 | 0 | 0.0 |
| 21/08/2025 |
5.75
|
411,700 | 5.96 | 5.96 | 5.74 | 0 | 400 | -0.0 |
| 20/08/2025 |
5.96
|
450,500 | 6.29 | 6.30 | 5.90 | 15,100 | 26,400 | -0.1 |
| 19/08/2025 |
6.28
|
486,400 | 6.16 | 6.40 | 6.10 | 0 | 6,300 | -0.0 |
| 18/08/2025 |
6.28
|
759,900 | 6.40 | 6.60 | 6.18 | 10,000 | 200 | 0.1 |
| 15/08/2025 |
6.39
|
1,121,000 | 6.60 | 6.60 | 6.20 | 30,400 | 7,100 | 0.1 |
| 14/08/2025 |
6.17
|
1,215,400 | 6.16 | 6.17 | 5.99 | 5,000 | 4,000 | 0.0 |
| 13/08/2025 |
5.77
|
1,402,600 | 5.45 | 5.77 | 5.45 | 1,500 | 45,000 | -0.2 |
| 12/08/2025 |
5.40
|
61,300 | 5.40 | 5.43 | 5.32 | 0 | 0 | 0 |
| 11/08/2025 |
5.39
|
311,400 | 5.24 | 5.47 | 5.24 | 0 | 0 | 0 |
| 08/08/2025 |
5.23
|
210,600 | 5.22 | 5.25 | 5.18 | 0 | 0 | 0 |
| 07/08/2025 |
5.22
|
72,000 | 5.24 | 5.24 | 5.21 | 0 | 0 | 0 |
| 06/08/2025 |
5.22
|
69,200 | 5.25 | 5.25 | 5.17 | 100 | 0 | 0.0 |
| 05/08/2025 |
5.18
|
189,400 | 5.22 | 5.30 | 5.18 | 0 | 0 | 0 |
| 04/08/2025 |
5.22
|
64,200 | 5.23 | 5.26 | 5.20 | 4,000 | 0 | 0.0 |
| 01/08/2025 |
5.23
|
84,400 | 5.24 | 5.25 | 5.19 | 20,300 | 0 | 0.1 |
| 31/07/2025 |
5.21
|
186,100 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
| 30/07/2025 |
5.27
|
120,600 | 5.25 | 5.27 | 5.14 | 0 | 0 | 0 |
| 29/07/2025 |
5.17
|
256,800 | 5.40 | 5.40 | 5.17 | 0 | 0 | 0 |
| 28/07/2025 |
5.34
|
216,200 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
| 25/07/2025 |
5.25
|
150,100 | 5.21 | 5.28 | 5.21 | 0 | 0 | 0 |
| 24/07/2025 |
5.24
|
153,500 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 |
| 23/07/2025 |
5.24
|
190,300 | 5.26 | 5.30 | 5.15 | 2,000 | 0 | 0.0 |
| 22/07/2025 |
5.26
|
295,500 | 5.26 | 5.30 | 5.20 | 14,200 | 0 | 0.1 |
| 21/07/2025 |
5.26
|
263,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/07/2025 |
5.32
|
186,300 | 5.27 | 5.40 | 5.25 | 0 | 0 | 0 |
| 17/07/2025 |
5.34
|
228,200 | 5.36 | 5.41 | 5.25 | 0 | 4,300 | -0.0 |
| 16/07/2025 |
5.36
|
314,700 | 5.13 | 5.40 | 5.13 | 0 | 0 | 0 |
| 15/07/2025 |
5.17
|
125,000 | 5.13 | 5.20 | 5.12 | 0 | 0 | 0 |
| 14/07/2025 |
5.16
|
67,800 | 5.15 | 5.17 | 5.09 | 9,300 | 0 | 0.0 |
| 11/07/2025 |
5.15
|
277,700 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 |
| 10/07/2025 |
5.23
|
192,400 | 5.25 | 5.28 | 5.19 | 0 | 0 | 0 |
| 09/07/2025 |
5.23
|
200,600 | 5.20 | 5.29 | 5.18 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
493,700 | 5.10 | 5.20 | 5.03 | 0 | 0 | 0 |
| 07/07/2025 |
5.07
|
107,200 | 5.04 | 5.08 | 5.02 | 0 | 0 | 0 |
| 04/07/2025 |
5.06
|
45,300 | 5.04 | 5.08 | 5.03 | 0 | 0 | 0 |
| 03/07/2025 |
5.03
|
9,700 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |
| 02/07/2025 |
5.03
|
67,400 | 5.05 | 5.08 | 5.02 | 0 | 0 | 0 |
| 01/07/2025 |
5.05
|
145,300 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
| 30/06/2025 |
5.05
|
95,000 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
| 27/06/2025 |
5.05
|
96,800 | 5.07 | 5.07 | 5 | 0 | 0 | 0 |
| 26/06/2025 |
5.07
|
18,500 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 25/06/2025 |
5
|
237,500 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5.09
|
24,900 | 5.11 | 5.14 | 5.09 | 0 | 0 | 0 |
| 23/06/2025 |
5.09
|
38,200 | 5.11 | 5.12 | 5.01 | 3,300 | 0 | 0.0 |
| 20/06/2025 |
5.12
|
39,000 | 5.06 | 5.13 | 5.05 | 0 | 0 | 0 |
| 19/06/2025 |
5.11
|
3,900 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 18/06/2025 |
5.06
|
31,500 | 5.07 | 5.08 | 5.06 | 0 | 0 | 0 |
| 17/06/2025 |
5.07
|
76,100 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/06/2025 |
5.11
|
103,800 | 5.04 | 5.11 | 5.04 | 0 | 0 | 0 |
| 13/06/2025 |
5.07
|
40,400 | 5.04 | 5.11 | 5.02 | 0 | 0 | 0 |
| 12/06/2025 |
5.14
|
63,600 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5.13
|
79,000 | 5.06 | 5.13 | 5.03 | 0 | 0 | 0 |
| 10/06/2025 |
5.06
|
51,400 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
| 09/06/2025 |
5.09
|
29,600 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 06/06/2025 |
5.14
|
63,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 05/06/2025 |
5.19
|
52,300 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 |
| 04/06/2025 |
5.20
|
121,500 | 5.20 | 5.24 | 5.16 | 0 | 0 | 0 |
| 03/06/2025 |
5.21
|
295,200 | 5.09 | 5.30 | 5.08 | 0 | 0 | 0 |
| 02/06/2025 |
5.08
|
58,100 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 30/05/2025 |
5.09
|
25,400 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 |
| 29/05/2025 |
5.07
|
142,200 | 5.05 | 5.10 | 5.03 | 0 | 0 | 0 |
| 28/05/2025 |
5.08
|
98,400 | 5.08 | 5.08 | 5.05 | 0 | 0 | 0 |
| 27/05/2025 |
5.08
|
77,700 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 |
| 26/05/2025 |
5.08
|
98,100 | 5.06 | 5.08 | 5.05 | 0 | 0 | 0 |
| 23/05/2025 |
5.05
|
36,500 | 5.05 | 5.10 | 5.01 | 0 | 0 | 0 |
| 22/05/2025 |
5.05
|
72,800 | 5.05 | 5.10 | 5.02 | 0 | 0 | 0 |
| 21/05/2025 |
5.05
|
46,900 | 5.07 | 5.12 | 5.04 | 0 | 0 | 0 |
| 20/05/2025 |
5.06
|
29,300 | 5 | 5.07 | 5 | 0 | 0 | 0 |
| 19/05/2025 |
5.08
|
61,400 | 5.05 | 5.09 | 5.01 | 0 | 0 | 0 |
| 16/05/2025 |
5.07
|
30,200 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
24,600 | 5.10 | 5.12 | 5.01 | 0 | 0 | 0 |
| 14/05/2025 |
5.10
|
83,500 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 13/05/2025 |
5.09
|
154,100 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5.17
|
21,300 | 5.17 | 5.17 | 5.14 | 0 | 0 | 0 |
| 09/05/2025 |
5.17
|
18,500 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.18
|
28,900 | 5.20 | 5.20 | 5.05 | 0 | 400 | 0 |
| 07/05/2025 |
5.13
|
9,800 | 5.13 | 5.18 | 5.13 | 0 | 0 | 0 |
| 06/05/2025 |
5.20
|
122,200 | 5.17 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/05/2025 |
5.18
|
15,400 | 5.09 | 5.29 | 5.09 | 0 | 0 | 0 |
| 29/04/2025 |
5.13
|
57,200 | 5.11 | 5.30 | 5.11 | 0 | 0 | 0 |
| 28/04/2025 |
5.18
|
68,600 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
86,400 | 5.09 | 5.16 | 5.05 | 0 | 0 | 0 |
| 24/04/2025 |
4.98
|
19,700 | 5 | 5 | 4.94 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
266,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
86,000 | 4.90 | 4.99 | 4.70 | 0 | 0 | 0 |
| 21/04/2025 |
4.99
|
11,500 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 18/04/2025 |
4.96
|
36,100 | 5.02 | 5.03 | 4.96 | 0 | 0 | 0 |
| 17/04/2025 |
4.99
|
24,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.98
|
2,800 | 4.88 | 5 | 4.88 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
49,800 | 5 | 5.05 | 4.95 | 0 | 0 | 0 |
| 14/04/2025 |
5.01
|
5,900 | 5.10 | 5.11 | 4.98 | 0 | 0 | 0 |