| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.30 | -5.88% | 531,300 | -1,600 | -0.0 |
4.40
5.30
4.80
|
|
2 tháng
(2026-01-12) |
-0.20 | -4% | 1,175,100 | -1,600 | -0.0 |
4.40
5.40
4.80
|
|
3 tháng
(2025-12-15) |
0.10 | 2.13% | 1,627,000 | -1,600 | -0.0 |
4.40
5.40
4.80
|
|
6 tháng
(2025-09-15) |
-0.60 | -11.11% | 2,340,900 | -1,600 | -0.0 |
4.40
5.40
4.80
|
|
12 tháng
(2025-03-18) |
-1.40 | -22.58% | 9,651,200 | -58,900 | -0.3 |
4.40
6.30
4.80
|
|
24 tháng
(2024-03-25) |
0.60 | 14.29% | 54,126,330 | -2,400 | 0.1 |
4.10
7.60
4.80
|
|
36 tháng
(2023-03-29) |
0.20 | 4.35% | 70,695,684 | 7,300 | 0.2 |
4
7.60
4.80
|
|
60 tháng
(2021-04-08) |
-5 | -51.02% | 154,348,202 | 35,500 | 0.6 |
3
17
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
5.10
|
2,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/10/2025 |
5.10
|
7,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/10/2025 |
5.20
|
108,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/10/2025 |
5.20
|
60,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 09/10/2025 |
5.20
|
8,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 08/10/2025 |
5.20
|
16,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 07/10/2025 |
5.10
|
37,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/10/2025 |
5.20
|
9,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/10/2025 |
5.10
|
6,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/10/2025 |
5.10
|
4,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/10/2025 |
5.20
|
4,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/09/2025 |
5.20
|
8,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/09/2025 |
5.30
|
24,300 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 26/09/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.30
|
7,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/09/2025 |
5.20
|
21,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/09/2025 |
5.30
|
10,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/09/2025 |
5.20
|
12,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/09/2025 |
5.30
|
14,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 18/09/2025 |
5.40
|
7,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/09/2025 |
5.40
|
12,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/09/2025 |
5.30
|
45,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/09/2025 |
5.40
|
40,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/09/2025 |
5.40
|
22,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/09/2025 |
5.30
|
14,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/09/2025 |
5.30
|
9,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/09/2025 |
5.30
|
21,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/09/2025 |
5.30
|
68,500 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/09/2025 |
5.40
|
44,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/09/2025 |
5.50
|
63,300 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/09/2025 |
5.30
|
48,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.40
|
61,600 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 28/08/2025 |
5.40
|
60,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 27/08/2025 |
5.30
|
5,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2025 |
5.60
|
19,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/08/2025 |
5.40
|
18,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/08/2025 |
5.40
|
15,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/08/2025 |
5.60
|
12,300 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 20/08/2025 |
5.50
|
36,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/08/2025 |
5.70
|
26,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/08/2025 |
5.70
|
42,600 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 15/08/2025 |
5.60
|
79,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2025 |
5.70
|
26,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/08/2025 |
5.70
|
34,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/08/2025 |
5.70
|
60,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/08/2025 |
5.70
|
10,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 08/08/2025 |
5.70
|
22,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/08/2025 |
5.80
|
119,600 | 5.50 | 5.90 | 5.50 | 0 | 200 | -0.0 |
| 06/08/2025 |
5.60
|
9,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/08/2025 |
5.50
|
122,400 | 5.50 | 5.70 | 5.40 | 0 | 200 | -0.0 |
| 04/08/2025 |
5.50
|
26,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/08/2025 |
5.50
|
44,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/07/2025 |
5.50
|
40,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/07/2025 |
5.40
|
28,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/07/2025 |
5.40
|
111,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/07/2025 |
5.50
|
186,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/07/2025 |
5.50
|
135,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/07/2025 |
5.40
|
48,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/07/2025 |
5.50
|
88,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/07/2025 |
5.50
|
37,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/07/2025 |
5.50
|
71,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/07/2025 |
5.50
|
40,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/07/2025 |
5.50
|
50,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/07/2025 |
5.40
|
30,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/07/2025 |
5.40
|
60,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/07/2025 |
5.40
|
50,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/07/2025 |
5.40
|
30,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/07/2025 |
5.40
|
46,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/07/2025 |
5.40
|
56,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/07/2025 |
5.40
|
172,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 07/07/2025 |
5.40
|
57,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/07/2025 |
5.30
|
10,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/07/2025 |
5.30
|
171,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/07/2025 |
5.30
|
34,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/07/2025 |
5.30
|
44,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.20
|
248,500 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/06/2025 |
5.40
|
20,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.40
|
11,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.40
|
30,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/06/2025 |
5.50
|
82,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/06/2025 |
5.40
|
31,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/06/2025 |
5.60
|
13,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/06/2025 |
5.60
|
43,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/06/2025 |
5.60
|
46,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/06/2025 |
5.70
|
76,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/06/2025 |
5.50
|
46,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/06/2025 |
5.50
|
9,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/06/2025 |
5.50
|
18,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/06/2025 |
5.50
|
11,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/06/2025 |
5.60
|
5,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/06/2025 |
5.50
|
7,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/06/2025 |
5.60
|
9,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/06/2025 |
5.60
|
13,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/06/2025 |
5.60
|
27,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/06/2025 |
5.60
|
56,500 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 02/06/2025 |
5.80
|
7,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 30/05/2025 |
5.80
|
221,400 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
| 29/05/2025 |
5.70
|
15,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/05/2025 |
5.80
|
13,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/05/2025 |
5.70
|
56,200 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |