| 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) |
-0.60 | -10% | 312,700 | -100 | -0.0 |
5.40
6
5.60
|
|
2 tháng
(2025-11-28) |
-0.60 | -10% | 431,800 | -500 | -0.0 |
5.40
6.20
5.60
|
|
3 tháng
(2025-10-29) |
-0.60 | -10% | 595,500 | -500 | -0.0 |
5.40
6.20
5.60
|
|
6 tháng
(2025-07-31) |
-0.60 | -10% | 1,239,000 | -9,300 | -0.1 |
5.40
6.20
5.60
|
|
12 tháng
(2025-02-03) |
-1.24 | -18.63% | 2,940,864 | -19,700 | -0.1 |
5.36
6.91
5.60
|
|
24 tháng
(2024-02-07) |
-1.38 | -20.32% | 6,356,502 | -19,700 | -0.1 |
5
9.55
5.60
|
|
36 tháng
(2023-02-13) |
-1.89 | -25.90% | 9,253,216 | -90,183 | -0.7 |
5
9.55
5.60
|
|
60 tháng
(2021-02-22) |
-1.73 | -24.27% | 46,023,243 | -22,985 | 1.1 |
5
20.94
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
6.18
|
1,300 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 04/09/2025 |
6.18
|
200 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 03/09/2025 |
6.18
|
900 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 29/08/2025 |
6.09
|
4,400 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 28/08/2025 |
6.09
|
500 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 |
| 27/08/2025 |
6.09
|
300 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 26/08/2025 |
6.09
|
5,500 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 |
| 25/08/2025 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 22/08/2025 |
6
|
22,200 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 21/08/2025 |
6.18
|
9,300 | 6.09 | 6.18 | 6 | 0 | 0 | 0 |
| 20/08/2025 |
6.18
|
41,300 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 19/08/2025 |
6.18
|
11,200 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 18/08/2025 |
6.18
|
2,200 | 6.18 | 6.36 | 6 | 0 | 0 | 0 |
| 15/08/2025 |
6.18
|
13,500 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 14/08/2025 |
6.09
|
26,400 | 6.09 | 6.18 | 6 | 0 | 0 | 0 |
| 13/08/2025 |
6
|
49,600 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 |
| 12/08/2025 |
6
|
17,800 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 11/08/2025 |
6.09
|
12,300 | 6 | 6.36 | 5.91 | 0 | 8,800 | -0.1 |
| 08/08/2025 |
6
|
29,700 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 07/08/2025 |
5.91
|
11,200 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 |
| 06/08/2025 |
6.09
|
200 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
| 05/08/2025 |
6.09
|
25,800 | 6.18 | 6.18 | 5.73 | 0 | 0 | 0 |
| 04/08/2025 |
6.09
|
1,700 | 6 | 6.09 | 5.82 | 0 | 0 | 0 |
| 01/08/2025 |
6
|
12,800 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
| 31/07/2025 |
6
|
4,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/07/2025 |
6
|
15,300 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 |
| 29/07/2025 |
6.09
|
36,400 | 6.18 | 6.27 | 5.91 | 0 | 0 | 0 |
| 28/07/2025 |
6.09
|
30,300 | 6 | 6.18 | 5.91 | 0 | 0 | 0 |
| 25/07/2025 |
6
|
20,800 | 5.82 | 6.18 | 5.55 | 0 | 0 | 0 |
| 24/07/2025 |
6
|
2,100 | 5.82 | 6 | 5.82 | 0 | 0 | 0 |
| 23/07/2025 |
6
|
39,200 | 5.91 | 6.09 | 5.55 | 0 | 0 | 0 |
| 22/07/2025 |
6
|
1,800 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 21/07/2025 |
6
|
31,300 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 18/07/2025 |
6
|
4,000 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 17/07/2025 |
5.91
|
19,100 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 16/07/2025 |
5.91
|
46,000 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 15/07/2025 |
6
|
700 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 14/07/2025 |
6
|
13,200 | 6.18 | 6.18 | 5.55 | 0 | 0 | 0 |
| 11/07/2025 |
6
|
1,700 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 10/07/2025 |
6
|
2,500 | 5.91 | 6.09 | 5.82 | 0 | 0 | 0 |
| 09/07/2025 |
5.91
|
11,200 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 08/07/2025 |
5.91
|
2,700 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
| 07/07/2025 |
5.82
|
9,700 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 |
| 04/07/2025 |
5.82
|
1,200 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
| 03/07/2025 |
5.91
|
1,100 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
| 02/07/2025 |
5.91
|
5,800 | 5.73 | 5.91 | 5.73 | 0 | 0 | 0 |
| 01/07/2025 |
5.91
|
1,800 | 5.91 | 6 | 5.73 | 0 | 0 | 0 |
| 30/06/2025 |
5.82
|
1,400 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 |
| 27/06/2025 |
5.73
|
7,200 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 26/06/2025 |
5.73
|
6,700 | 5.73 | 5.82 | 5.73 | 0 | 0 | 0 |
| 25/06/2025 |
5.82
|
7,000 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
| 24/06/2025 |
5.91
|
47,500 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
| 23/06/2025 |
5.45
|
187,900 | 6 | 6.27 | 5.55 | 0 | 0 | 0 |
| 20/06/2025 |
6
|
153,500 | 6.18 | 6.18 | 5.64 | 0 | 0 | 0 |
| 19/06/2025 |
6.18
|
13,700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 18/06/2025 |
6.09
|
2,100 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| 17/06/2025 |
6.18
|
1,000 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 16/06/2025 |
6.09
|
16,900 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 13/06/2025 |
6.09
|
11,400 | 6.18 | 6.27 | 5.73 | 0 | 0 | 0 |
| 12/06/2025 |
6.09
|
9,700 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 11/06/2025 |
6.18
|
6,200 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 10/06/2025 |
6.09
|
3,700 | 6.18 | 6.36 | 6 | 0 | 0 | 0 |
| 09/06/2025 |
6.09
|
14,500 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 06/06/2025 |
6.18
|
15,200 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 05/06/2025 |
6.18
|
2,400 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 04/06/2025 |
6.18
|
10,100 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 |
| 03/06/2025 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 02/06/2025 |
6
|
40,500 | 6.09 | 6.09 | 5.55 | 0 | 10,400 | -0.1 |
| 30/05/2025 |
6.09
|
700 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 |
| 29/05/2025 |
6.09
|
5,100 | 6 | 6.27 | 6 | 0 | 0 | 0 |
| 28/05/2025 |
6
|
600 | 6.27 | 6.36 | 6.27 | 0 | 0 | 0 |
| 27/05/2025 |
6.18
|
3,000 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 26/05/2025 |
6.18
|
2,800 | 6.27 | 6.27 | 5.82 | 0 | 0 | 0 |
| 23/05/2025 |
6.27
|
1,500 | 6.27 | 6.27 | 5.91 | 0 | 0 | 0 |
| 22/05/2025 |
6.27
|
4,200 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
| 21/05/2025 |
6.27
|
2,700 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 20/05/2025 |
6.27
|
400 | 6.18 | 6.36 | 6.09 | 0 | 0 | 0 |
| 19/05/2025 |
6.27
|
15,600 | 6.36 | 6.36 | 6 | 0 | 0 | 0 |
| 16/05/2025 |
6.18
|
700 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 15/05/2025 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 14/05/2025 |
6.09
|
68,600 | 6.18 | 6.18 | 5.64 | 0 | 0 | 0 |
| 13/05/2025 |
6.09
|
22,400 | 6.36 | 6.36 | 5.91 | 0 | 0 | 0 |
| 12/05/2025 |
5.91
|
19,600 | 6.09 | 6.18 | 5.91 | 0 | 0 | 0 |
| 09/05/2025 |
6.09
|
15,800 | 6 | 6.09 | 5.82 | 0 | 0 | 0 |
| 08/05/2025 |
6
|
35,600 | 6 | 6.18 | 5.45 | 0 | 0 | 0 |
| 07/05/2025 |
6
|
1,300 | 6.18 | 6.18 | 5.82 | 0 | 0 | 0 |
| 06/05/2025 |
6
|
3,200 | 6 | 6.27 | 5.82 | 0 | 0 | 0 |
| 05/05/2025 |
6.27
|
400 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
| 29/04/2025 |
6.27
|
400 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 28/04/2025 |
6.09
|
18,400 | 5.73 | 6.27 | 5.73 | 0 | 0 | 0 |
| 25/04/2025 |
6.36
|
1,600 | 6.45 | 6.45 | 6 | 0 | 0 | 0 |
| 24/04/2025 |
6.27
|
800 | 6.36 | 6.64 | 6.18 | 0 | 0 | 0 |
| 23/04/2025 |
6.45
|
400 | 6.45 | 6.45 | 6.09 | 0 | 0 | 0 |
| 22/04/2025 |
6.36
|
10,400 | 6.36 | 6.45 | 5.73 | 0 | 0 | 0 |
| 21/04/2025 |
6.36
|
1,400 | 6.45 | 6.45 | 6.09 | 0 | 0 | 0 |
| 18/04/2025 |
6.45
|
8,400 | 6.82 | 7 | 6.18 | 0 | 0 | 0 |
| 17/04/2025 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 16/04/2025 |
6.36
|
7,500 | 6.45 | 6.64 | 6.18 | 0 | 0 | 0 |
| 15/04/2025 |
6.36
|
20,100 | 6.18 | 6.45 | 5.91 | 0 | 0 | 0 |
| 14/04/2025 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |