| 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) |
-0.20 | -4.17% | 310,100 | -4,500 | -0.0 |
4.50
5
4.60
|
|
2 tháng
(2025-11-28) |
-0.20 | -4.17% | 595,300 | -3,500 | -0.0 |
4.50
5
4.60
|
|
3 tháng
(2025-10-29) |
0.10 | 2.22% | 953,200 | -4,800 | -0.0 |
4.30
5
4.60
|
|
6 tháng
(2025-07-31) |
-1 | -17.86% | 7,333,300 | 3,600 | 0.0 |
4.30
6.90
4.60
|
|
12 tháng
(2025-02-03) |
-2.10 | -31.34% | 7,953,323 | 8,600 | 0.1 |
4.30
6.90
4.60
|
|
24 tháng
(2024-02-07) |
-2.60 | -36.11% | 8,298,246 | 8,600 | 0.1 |
4.30
7.40
4.60
|
|
36 tháng
(2023-02-13) |
-4 | -46.51% | 8,726,345 | -810 | -0.0 |
4.30
8.90
4.60
|
|
60 tháng
(2021-02-22) |
-4.30 | -48.31% | 27,985,410 | 11,990 | 0.1 |
4.30
19.50
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
5.70
|
27,400 | 5.80 | 5.90 | 5.70 | 1,500 | 0 | 0.0 |
| 04/09/2025 |
5.90
|
13,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/09/2025 |
6
|
29,800 | 5.30 | 6 | 5.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.70
|
77,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 28/08/2025 |
5.90
|
51,900 | 6 | 6.10 | 5.80 | 0 | 1,100 | 0 |
| 27/08/2025 |
6
|
41,300 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 26/08/2025 |
6.20
|
112,800 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 25/08/2025 |
5.90
|
223,500 | 5.60 | 6 | 5.60 | 3,000 | 200 | 0.0 |
| 22/08/2025 |
5.60
|
115,000 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/08/2025 |
5.90
|
86,600 | 6 | 6.10 | 5.90 | 0 | 1,900 | -0.0 |
| 20/08/2025 |
6.10
|
147,200 | 6.20 | 6.30 | 6 | 200 | 0 | 0.0 |
| 19/08/2025 |
6.20
|
125,500 | 6.80 | 6.80 | 6 | 0 | 200 | -0.0 |
| 18/08/2025 |
6.20
|
379,100 | 6 | 6.30 | 6 | 1,900 | 1,000 | 0.0 |
| 15/08/2025 |
6.10
|
177,900 | 6.80 | 6.80 | 6.10 | 0 | 200 | -0.0 |
| 14/08/2025 |
6.20
|
218,100 | 6.30 | 6.40 | 6.10 | 200 | 0 | 0.0 |
| 13/08/2025 |
6.40
|
131,700 | 6.40 | 6.60 | 6.30 | 0 | 100 | -0.0 |
| 12/08/2025 |
6.30
|
293,500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 11/08/2025 |
6.60
|
108,000 | 7.20 | 7.20 | 6.30 | 1,200 | 0 | 0.0 |
| 08/08/2025 |
6.60
|
445,100 | 6.90 | 7.10 | 6.50 | 100 | 300 | -0.0 |
| 07/08/2025 |
6.90
|
614,900 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 06/08/2025 |
6.40
|
454,900 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 05/08/2025 |
6.10
|
492,500 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 04/08/2025 |
5.60
|
274,300 | 5.70 | 5.70 | 5.50 | 200 | 0 | 0.0 |
| 01/08/2025 |
5.60
|
284,300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/07/2025 |
5.60
|
188,900 | 5.80 | 5.80 | 5 | 100 | 0 | 0.0 |
| 30/07/2025 |
5.30
|
42,900 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
5.50
|
23,100 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 28/07/2025 |
5.30
|
17,200 | 6.10 | 6.10 | 5.30 | 0 | 100 | -0.0 |
| 25/07/2025 |
5.60
|
123,700 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 24/07/2025 |
5.70
|
111,400 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
| 23/07/2025 |
5.80
|
69,500 | 6.20 | 6.20 | 5.70 | 100 | 0 | 0.0 |
| 22/07/2025 |
5.70
|
1,800 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/07/2025 |
5.70
|
21,600 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 |
| 18/07/2025 |
6.30
|
7,700 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 17/07/2025 |
6
|
18,500 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 16/07/2025 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/07/2025 |
6
|
1,300 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 14/07/2025 |
6
|
5,300 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 11/07/2025 |
6.40
|
400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/07/2025 |
6.10
|
9,900 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 09/07/2025 |
6.40
|
6,300 | 6.10 | 6.60 | 6 | 5,000 | 0 | 0.0 |
| 08/07/2025 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/07/2025 |
6.10
|
900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/07/2025 |
6.10
|
800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 03/07/2025 |
6.10
|
800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/07/2025 |
6.10
|
400 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 01/07/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/06/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/06/2025 |
6.10
|
1,600 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
| 26/06/2025 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/06/2025 |
6.20
|
1,100 | 6.30 | 6.30 | 5.90 | 0 | 100 | -0.0 |
| 24/06/2025 |
6.30
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/06/2025 |
6
|
1,200 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 20/06/2025 |
6
|
600 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 19/06/2025 |
6.10
|
700 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 18/06/2025 |
6.20
|
2,800 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 17/06/2025 |
6.20
|
500 | 7.40 | 7.40 | 6.20 | 0 | 0 | 0 |
| 16/06/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/06/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 12/06/2025 |
6
|
200 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 11/06/2025 |
6.20
|
400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 10/06/2025 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/06/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/06/2025 |
6.20
|
600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 05/06/2025 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/06/2025 |
5.90
|
1,100 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 03/06/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/06/2025 |
6
|
300 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 30/05/2025 |
6
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/05/2025 |
6
|
900 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 28/05/2025 |
6
|
1,300 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 27/05/2025 |
6
|
1,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 26/05/2025 |
6
|
500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 23/05/2025 |
5.70
|
2,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 22/05/2025 |
6
|
1,400 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 21/05/2025 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/05/2025 |
6
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/05/2025 |
6
|
600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 16/05/2025 |
6
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/05/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/05/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/05/2025 |
6
|
1,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 12/05/2025 |
5.90
|
500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 09/05/2025 |
5.80
|
800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/05/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/05/2025 |
5.70
|
200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 06/05/2025 |
6
|
1,100 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 05/05/2025 |
5.60
|
900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/04/2025 |
6
|
1,600 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 28/04/2025 |
6
|
700 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 25/04/2025 |
6
|
7,600 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
| 24/04/2025 |
5.90
|
1,700 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 23/04/2025 |
6.10
|
1,400 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 22/04/2025 |
6.10
|
2,400 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
6
|
200 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 18/04/2025 |
6
|
800 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 17/04/2025 |
6.10
|
300 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 16/04/2025 |
6.10
|
200 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 15/04/2025 |
6.10
|
1,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 14/04/2025 |
6.20
|
300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |