| 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) |
-0.10 | -2.50% | 191,800 | 0 | 0 |
3.80
4
4
|
|
2 tháng
(2025-11-28) |
-0.10 | -2.50% | 500,400 | 0 | 0 |
3.80
4.40
4
|
|
3 tháng
(2025-10-29) |
-0.40 | -9.30% | 747,400 | 0 | 0 |
3.80
4.40
4
|
|
6 tháng
(2025-07-31) |
-1.70 | -30.36% | 1,870,900 | 0 | 0 |
3.60
5.60
4
|
|
12 tháng
(2025-02-03) |
2 | 105.26% | 16,852,320 | -20,752 | -0.1 |
1.40
5.90
4
|
|
24 tháng
(2024-02-07) |
1.80 | 85.71% | 29,938,973 | 1,400 | -0.1 |
1.40
5.90
4
|
|
36 tháng
(2023-02-13) |
2.10 | 116.67% | 35,614,777 | -17,200 | -0.1 |
1.40
5.90
4
|
|
60 tháng
(2021-02-22) |
2.10 | 116.67% | 86,214,497 | -57,140 | -0.3 |
1.30
8.90
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
4.70
|
33,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 04/09/2025 |
4.70
|
21,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/09/2025 |
4.50
|
11,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/08/2025 |
4.70
|
3,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/08/2025 |
4.50
|
6,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.70
|
3,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/08/2025 |
4.60
|
10,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.30
|
1,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/08/2025 |
4.40
|
24,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/08/2025 |
4.50
|
27,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/08/2025 |
4.50
|
37,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/08/2025 |
4.70
|
31,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 18/08/2025 |
4.80
|
25,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/08/2025 |
4.90
|
37,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/08/2025 |
4.90
|
18,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/08/2025 |
4.80
|
34,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 12/08/2025 |
4.90
|
28,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/08/2025 |
5
|
76,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 08/08/2025 |
5
|
55,300 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
23,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
47,000 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 05/08/2025 |
5.20
|
29,700 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 04/08/2025 |
5.50
|
21,900 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 01/08/2025 |
5.50
|
175,400 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 31/07/2025 |
5.60
|
49,000 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 30/07/2025 |
5.90
|
552,700 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 29/07/2025 |
5.70
|
584,900 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 28/07/2025 |
5.90
|
138,500 | 5.90 | 6.40 | 5.80 | 0 | 0 | 0 |
| 25/07/2025 |
5.90
|
172,000 | 5.60 | 6.40 | 5.50 | 0 | 0 | 0 |
| 24/07/2025 |
5.50
|
83,700 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 23/07/2025 |
5.50
|
230,900 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 22/07/2025 |
5.50
|
439,900 | 5.40 | 5.50 | 4.80 | 0 | 0 | 0 |
| 21/07/2025 |
5.40
|
269,000 | 5.60 | 6 | 5.30 | 0 | 0 | 0 |
| 18/07/2025 |
5.50
|
806,600 | 5.50 | 5.50 | 5.40 | 0 | 17,700 | -0.1 |
| 17/07/2025 |
4.80
|
235,000 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
| 16/07/2025 |
4.20
|
129,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/07/2025 |
3.70
|
129,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/07/2025 |
3.30
|
170,900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 11/07/2025 |
3.30
|
69,500 | 2.90 | 3.30 | 2.80 | 0 | 0 | 0 |
| 10/07/2025 |
3
|
69,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/07/2025 |
3
|
29,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 08/07/2025 |
2.90
|
20,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/07/2025 |
3
|
52,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 04/07/2025 |
3
|
21,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/07/2025 |
3
|
32,500 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/07/2025 |
3
|
265,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 01/07/2025 |
2.90
|
9,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 30/06/2025 |
2.80
|
17,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 27/06/2025 |
2.80
|
27,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 26/06/2025 |
2.70
|
128,800 | 3 | 3 | 2.50 | 0 | 0 | 0 |
| 25/06/2025 |
2.90
|
25,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 24/06/2025 |
3
|
36,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/06/2025 |
2.90
|
13,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 20/06/2025 |
3
|
24,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/06/2025 |
3.10
|
10,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 18/06/2025 |
3
|
72,100 | 2.90 | 3.30 | 2.90 | 0 | 0 | 0 |
| 17/06/2025 |
3
|
201,400 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 16/06/2025 |
2.90
|
2,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 13/06/2025 |
2.90
|
64,400 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
| 12/06/2025 |
2.90
|
11,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 11/06/2025 |
2.90
|
39,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/06/2025 |
3
|
15,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/06/2025 |
3
|
59,500 | 3.10 | 3.20 | 2.80 | 0 | 100 | 0 |
| 06/06/2025 |
3.10
|
42,800 | 3.50 | 3.50 | 2.90 | 0 | 0 | 0 |
| 05/06/2025 |
3.20
|
166,500 | 2.80 | 3.20 | 2.70 | 0 | 0 | 0 |
| 04/06/2025 |
2.80
|
718,800 | 3.30 | 3.30 | 2.80 | 0 | 0 | 0 |
| 03/06/2025 |
2.90
|
321,900 | 2.90 | 3.30 | 2.70 | 0 | 0 | 0 |
| 02/06/2025 |
2.90
|
93,300 | 2.80 | 2.90 | 2.70 | 0 | 100 | 0 |
| 30/05/2025 |
2.60
|
170,700 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 29/05/2025 |
2.30
|
21,100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 28/05/2025 |
2.30
|
5,645,500 | 2 | 2.30 | 2 | 0 | 2,300 | 0 |
| 27/05/2025 |
2
|
5,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 26/05/2025 |
1.90
|
15,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 23/05/2025 |
2
|
2,300 | 2 | 2 | 2 | 0 | 0 | 0 |
| 22/05/2025 |
2
|
3,000 | 2 | 2 | 2 | 0 | 0 | 0 |
| 21/05/2025 |
2
|
15,700 | 2 | 2 | 2 | 0 | 0 | 0 |
| 20/05/2025 |
2
|
62,400 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
| 19/05/2025 |
1.90
|
10,200 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 16/05/2025 |
1.90
|
16,600 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 15/05/2025 |
2
|
5,100 | 2 | 2 | 2 | 0 | 0 | 0 |
| 14/05/2025 |
2
|
24,000 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 13/05/2025 |
2
|
49,100 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
| 12/05/2025 |
2.20
|
69,500 | 2.20 | 2.30 | 2.20 | 400 | 0 | 0 |
| 09/05/2025 |
2.10
|
57,000 | 1.90 | 2.10 | 1.90 | 0 | 500 | 0 |
| 08/05/2025 |
1.90
|
59,400 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 07/05/2025 |
1.90
|
58,200 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 06/05/2025 |
1.90
|
168,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 05/05/2025 |
1.80
|
98,100 | 1.70 | 1.80 | 1.70 | 0 | 1,800 | 0 |
| 29/04/2025 |
1.60
|
22,600 | 1.50 | 1.70 | 1.50 | 0 | 0 | 0 |
| 28/04/2025 |
1.60
|
11,400 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 25/04/2025 |
1.60
|
73,400 | 1.60 | 1.60 | 1.60 | 0 | 600 | -0.0 |
| 24/04/2025 |
1.50
|
4,400 | 1.50 | 1.50 | 1.50 | 0 | 0 | 0 |
| 23/04/2025 |
1.50
|
16,900 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 22/04/2025 |
1.50
|
43,400 | 1.70 | 1.70 | 1.40 | 500 | 0 | 0.0 |
| 21/04/2025 |
1.60
|
12,800 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 18/04/2025 |
1.60
|
29,300 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
| 17/04/2025 |
1.50
|
8,300 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 16/04/2025 |
1.60
|
21,900 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 15/04/2025 |
1.60
|
17,300 | 1.70 | 1.70 | 1.60 | 900 | 0 | 0.0 |
| 14/04/2025 |
1.60
|
30,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |