| 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) |
-0.11 | -2.44% | 983,600 | 3,400 | 0.0 |
4.35
4.55
4.40
|
|
2 tháng
(2025-11-28) |
-0.45 | -9.28% | 2,195,700 | 4,300 | 0.0 |
4.35
4.95
4.40
|
|
3 tháng
(2025-10-29) |
-0.73 | -14.23% | 3,548,200 | 1,600 | 0.0 |
4.35
5.22
4.40
|
|
6 tháng
(2025-07-31) |
-1.41 | -24.27% | 13,593,900 | -29,600 | -0.2 |
4.35
6.14
4.40
|
|
12 tháng
(2025-02-03) |
-2.19 | -33.23% | 39,237,600 | -120,700 | -1.2 |
4.35
7.21
4.40
|
|
24 tháng
(2024-02-07) |
-2.85 | -39.27% | 101,825,000 | -308,386 | -2.9 |
4.35
9.07
4.40
|
|
36 tháng
(2023-02-13) |
0.74 | 20.36% | 190,547,800 | -455,786 | -3.7 |
3.57
10.41
4.40
|
|
60 tháng
(2021-02-22) |
0.14 | 3.31% | 495,708,200 | -10,829,675 | -90.5 |
3.33
16.93
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
5.62
|
243,200 | 5.66 | 5.70 | 5.62 | 0 | 800 | -0.0 |
| 04/09/2025 |
5.66
|
293,500 | 5.81 | 5.82 | 5.44 | 0 | 3,400 | -0.0 |
| 03/09/2025 |
5.84
|
111,400 | 5.76 | 5.86 | 5.76 | 0 | 0 | 0 |
| 29/08/2025 |
5.76
|
323,000 | 5.67 | 5.80 | 5.64 | 0 | 200 | -0.0 |
| 28/08/2025 |
5.67
|
97,400 | 5.64 | 5.68 | 5.63 | 0 | 0 | 0 |
| 27/08/2025 |
5.68
|
112,600 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 26/08/2025 |
5.68
|
269,600 | 5.68 | 5.68 | 5.57 | 43,300 | 0 | 0.2 |
| 25/08/2025 |
5.68
|
85,400 | 5.77 | 5.78 | 5.68 | 0 | 0 | 0 |
| 22/08/2025 |
5.78
|
431,000 | 5.88 | 5.88 | 5.70 | 0 | 200 | -0.0 |
| 21/08/2025 |
5.89
|
304,800 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
| 20/08/2025 |
5.93
|
324,100 | 6.09 | 6.09 | 5.85 | 0 | 3,400 | -0.0 |
| 19/08/2025 |
5.95
|
355,600 | 5.93 | 6.12 | 5.81 | 0 | 800 | -0.0 |
| 18/08/2025 |
5.85
|
215,200 | 5.83 | 6.05 | 5.80 | 200 | 8,300 | -0.0 |
| 15/08/2025 |
5.83
|
347,900 | 6.01 | 6.05 | 5.81 | 3,400 | 8,700 | -0.0 |
| 14/08/2025 |
6.05
|
225,000 | 6.20 | 6.20 | 5.91 | 1,000 | 6,100 | -0.0 |
| 13/08/2025 |
6.14
|
490,900 | 6.14 | 6.34 | 6.09 | 7,100 | 0 | 0.0 |
| 12/08/2025 |
6.14
|
373,400 | 6.08 | 6.29 | 6.08 | 9,400 | 49,700 | -0.3 |
| 11/08/2025 |
6.07
|
418,000 | 5.98 | 6.15 | 5.98 | 6,300 | 100 | 0.0 |
| 08/08/2025 |
5.93
|
330,200 | 5.86 | 5.94 | 5.79 | 0 | 1,000 | -0.0 |
| 07/08/2025 |
5.82
|
219,800 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 |
| 06/08/2025 |
5.82
|
103,700 | 5.89 | 5.89 | 5.75 | 3,200 | 0 | 0.0 |
| 05/08/2025 |
5.80
|
333,900 | 5.83 | 5.94 | 5.70 | 6,100 | 1,900 | 0.0 |
| 04/08/2025 |
5.83
|
256,900 | 5.73 | 5.83 | 5.72 | 40,500 | 0 | 0.2 |
| 01/08/2025 |
5.75
|
192,000 | 5.90 | 5.90 | 5.65 | 0 | 23,300 | -0.1 |
| 31/07/2025 |
5.81
|
379,700 | 5.79 | 5.85 | 5.55 | 1,400 | 3,800 | -0.0 |
| 30/07/2025 |
5.62
|
288,700 | 5.60 | 5.98 | 5.60 | 500 | 500 | -0.0 |
| 29/07/2025 |
5.70
|
830,300 | 6.04 | 6.04 | 5.49 | 23,300 | 8,800 | 0.1 |
| 28/07/2025 |
5.89
|
499,700 | 5.82 | 5.94 | 5.70 | 3,600 | 1,200 | 0.0 |
| 25/07/2025 |
5.73
|
345,400 | 5.88 | 5.88 | 5.60 | 700 | 2,200 | -0.0 |
| 24/07/2025 |
5.80
|
278,300 | 5.69 | 5.85 | 5.69 | 7,000 | 600 | 0.0 |
| 23/07/2025 |
5.76
|
306,600 | 5.98 | 5.98 | 5.70 | 2,000 | 0 | 0.0 |
| 22/07/2025 |
5.80
|
231,400 | 5.94 | 5.94 | 5.53 | 400 | 6,400 | -0.0 |
| 21/07/2025 |
5.94
|
392,700 | 6.05 | 6.05 | 5.86 | 5,800 | 0 | 0.0 |
| 18/07/2025 |
6.01
|
470,800 | 6.08 | 6.13 | 5.94 | 0 | 4,900 | -0.0 |
| 17/07/2025 |
6.03
|
535,900 | 5.95 | 6.10 | 5.92 | 6,400 | 4,900 | 0.0 |
| 16/07/2025 |
5.90
|
395,600 | 6.10 | 6.10 | 5.81 | 0 | 1,500 | -0.0 |
| 15/07/2025 |
5.96
|
849,100 | 6.10 | 6.18 | 5.95 | 44,800 | 5,000 | 0.2 |
| 14/07/2025 |
5.83
|
563,400 | 5.74 | 5.86 | 5.57 | 5,000 | 400 | 0.0 |
| 11/07/2025 |
5.56
|
356,200 | 5.64 | 5.65 | 5.56 | 21,500 | 0 | 0 |
| 10/07/2025 |
5.64
|
882,500 | 5.78 | 5.78 | 5.51 | 4,800 | 0 | 0 |
| 09/07/2025 |
5.64
|
779,000 | 5.90 | 5.90 | 5.62 | 21,000 | 2,200 | 0 |
| 08/07/2025 |
5.66
|
848,400 | 5.97 | 5.97 | 5.66 | 5,800 | 16,600 | -0.1 |
| 07/07/2025 |
5.59
|
850,200 | 5.27 | 5.59 | 5.27 | 0 | 2,700 | -0.0 |
| 04/07/2025 |
5.23
|
79,500 | 5.20 | 5.25 | 5.18 | 1,600 | 0 | 0.0 |
| 03/07/2025 |
5.20
|
247,900 | 5.18 | 5.28 | 5.17 | 12,700 | 0 | 0.1 |
| 02/07/2025 |
5.18
|
31,200 | 5.13 | 5.18 | 5.13 | 0 | 0 | 0 |
| 01/07/2025 |
5.18
|
130,600 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 30/06/2025 |
5.16
|
16,300 | 5.13 | 5.16 | 5.13 | 0 | 3,800 | -0.0 |
| 27/06/2025 |
5.13
|
67,100 | 5.19 | 5.19 | 5.12 | 0 | 8,200 | -0.0 |
| 26/06/2025 |
5.12
|
68,700 | 5.21 | 5.21 | 5.11 | 0 | 4,300 | -0.0 |
| 25/06/2025 |
5.12
|
138,200 | 5.18 | 5.23 | 5.10 | 0 | 2,600 | -0.0 |
| 24/06/2025 |
5.17
|
148,400 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
| 23/06/2025 |
5.19
|
39,600 | 5.25 | 5.25 | 5.05 | 0 | 1,000 | -0.0 |
| 20/06/2025 |
5.25
|
86,400 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 19/06/2025 |
5.25
|
90,000 | 5.26 | 5.30 | 5.24 | 2,700 | 0 | 0.0 |
| 18/06/2025 |
5.20
|
74,200 | 5.28 | 5.28 | 5.20 | 0 | 400 | -0.0 |
| 17/06/2025 |
5.22
|
80,200 | 5.33 | 5.33 | 5.22 | 0 | 0 | 0 |
| 16/06/2025 |
5.28
|
32,500 | 5.10 | 5.28 | 5.10 | 1,000 | 0 | 0.0 |
| 13/06/2025 |
5.24
|
185,000 | 5.28 | 5.34 | 5.20 | 0 | 0 | 0 |
| 12/06/2025 |
5.33
|
166,900 | 5.31 | 5.36 | 5.27 | 18,000 | 0 | 0.1 |
| 11/06/2025 |
5.27
|
56,300 | 5.28 | 5.39 | 5.27 | 0 | 500 | -0.0 |
| 10/06/2025 |
5.26
|
85,700 | 5.26 | 5.31 | 5.23 | 0 | 0 | 0 |
| 09/06/2025 |
5.26
|
113,600 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
| 06/06/2025 |
5.23
|
139,700 | 5.52 | 5.66 | 5.23 | 0 | 14,500 | -0.1 |
| 05/06/2025 |
5.50
|
360,100 | 5.24 | 5.54 | 5.24 | 500 | 200 | 0.0 |
| 04/06/2025 |
5.24
|
155,200 | 5.20 | 5.27 | 5.10 | 0 | 0 | 0 |
| 03/06/2025 |
5.18
|
160,800 | 5.21 | 5.23 | 5.16 | 5,700 | 0 | 0.0 |
| 02/06/2025 |
5.20
|
241,800 | 5.13 | 5.29 | 5.13 | 7,300 | 1,300 | 0.0 |
| 30/05/2025 |
5.05
|
136,700 | 5.15 | 5.19 | 5.03 | 0 | 6,300 | -0.0 |
| 29/05/2025 |
5.15
|
120,400 | 5.10 | 5.15 | 5.10 | 1,500 | 100 | 0.0 |
| 28/05/2025 |
5.12
|
248,100 | 5.15 | 5.17 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.13
|
320,400 | 5.20 | 5.20 | 5.07 | 2,700 | 0 | 0.0 |
| 26/05/2025 |
5.17
|
168,400 | 5.09 | 5.20 | 5 | 5,000 | 9,100 | -0.0 |
| 23/05/2025 |
5.01
|
139,400 | 5.15 | 5.15 | 5 | 100 | 0 | 0.0 |
| 22/05/2025 |
5
|
274,400 | 5.14 | 5.17 | 5 | 1,000 | 0 | 0 |
| 21/05/2025 |
5.14
|
233,600 | 5.19 | 5.19 | 4.99 | 9,300 | 0 | 0.0 |
| 20/05/2025 |
5.19
|
231,600 | 5.25 | 5.25 | 5.18 | 200 | 9,500 | -0.0 |
| 19/05/2025 |
5.27
|
357,500 | 5.30 | 5.40 | 5.20 | 200 | 3,000 | 0 |
| 16/05/2025 |
5.30
|
114,400 | 5.28 | 5.40 | 5.26 | 0 | 0 | 0 |
| 15/05/2025 |
5.29
|
249,900 | 5.30 | 5.35 | 5.20 | 300 | 0 | 0 |
| 14/05/2025 |
5.33
|
138,900 | 5.34 | 5.35 | 5.29 | 200 | 0 | 0 |
| 13/05/2025 |
5.34
|
53,300 | 5.34 | 5.39 | 5.28 | 1,000 | 0 | 0 |
| 12/05/2025 |
5.31
|
24,100 | 5.35 | 5.35 | 5.23 | 200 | 0 | 0 |
| 09/05/2025 |
5.33
|
52,500 | 5.46 | 5.46 | 5.24 | 100 | 200 | 0 |
| 08/05/2025 |
5.37
|
79,100 | 5.23 | 5.45 | 5.23 | 3,400 | 300 | 0 |
| 07/05/2025 |
5.39
|
44,300 | 5.40 | 5.40 | 5.30 | 4,800 | 0 | 0 |
| 06/05/2025 |
5.40
|
39,700 | 5.25 | 5.41 | 5.25 | 500 | 400 | 0 |
| 05/05/2025 |
5.42
|
143,400 | 5.48 | 5.48 | 5.10 | 400 | 700 | 0 |
| 29/04/2025 |
5.48
|
40,600 | 5.56 | 5.56 | 5.41 | 300 | 0 | 0.0 |
| 28/04/2025 |
5.49
|
30,100 | 5.48 | 5.49 | 5.43 | 0 | 5,400 | -0.0 |
| 25/04/2025 |
5.48
|
58,600 | 5.55 | 5.55 | 5.40 | 300 | 5,700 | -0.0 |
| 24/04/2025 |
5.47
|
63,000 | 5.47 | 5.57 | 5.42 | 100 | 0 | 0.0 |
| 23/04/2025 |
5.47
|
58,300 | 5.46 | 5.55 | 5.40 | 100 | 0 | 0.0 |
| 22/04/2025 |
5.35
|
418,400 | 5.43 | 5.94 | 5.35 | 15,900 | 0 | 0.1 |
| 21/04/2025 |
5.75
|
105,400 | 5.86 | 5.87 | 5.75 | 0 | 5,300 | -0.0 |
| 18/04/2025 |
5.85
|
98,100 | 5.95 | 5.98 | 5.80 | 100 | 200 | -0.0 |
| 17/04/2025 |
5.85
|
56,800 | 5.91 | 5.99 | 5.81 | 300 | 0 | 0.0 |
| 16/04/2025 |
6
|
104,000 | 5.95 | 6.08 | 5.90 | 100 | 0 | 0.0 |
| 15/04/2025 |
5.90
|
35,100 | 6.04 | 6.04 | 5.90 | 100 | 1,200 | -0.0 |
| 14/04/2025 |
6.04
|
81,200 | 5.89 | 6.04 | 5.85 | 0 | 8,400 | -0.0 |