| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.10 | -1.92% | 133,600 | -100 | 0 |
5
5.20
5.10
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.92% | 220,700 | -100 | 0 |
5
5.20
5.10
|
|
3 tháng
(2026-03-19) |
-0.10 | -1.92% | 371,200 | -1,900 | -0.0 |
4.90
5.20
5.10
|
|
6 tháng
(2025-12-19) |
-0.30 | -5.56% | 1,447,000 | -10,100 | -0.1 |
4.90
5.50
5.10
|
|
12 tháng
(2025-06-23) |
0.10 | 2% | 5,754,800 | -2,600 | -0.0 |
4.90
5.70
5.10
|
|
24 tháng
(2024-06-27) |
-0.50 | -8.93% | 8,995,160 | -2,587 | -0.0 |
4.80
5.80
5.10
|
|
36 tháng
(2023-07-03) |
-1.19 | -18.86% | 18,101,632 | 36,156 | 0.3 |
4.80
6.48
5.10
|
|
60 tháng
(2021-07-13) |
-0.35 | -6.45% | 85,567,616 | -176,635 | -2.5 |
4
15.54
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
5.40
|
7,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/08/2025 |
5.50
|
119,200 | 5.50 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 21/08/2025 |
5.50
|
152,600 | 5.50 | 5.70 | 5.40 | 400 | 0 | 0.0 |
| 20/08/2025 |
5.50
|
32,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/08/2025 |
5.60
|
123,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/08/2025 |
5.40
|
71,600 | 5.50 | 5.60 | 5.40 | 4,000 | 0 | 0.0 |
| 15/08/2025 |
5.60
|
47,700 | 5.70 | 5.70 | 5.40 | 100 | 0 | 0.0 |
| 14/08/2025 |
5.60
|
89,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/08/2025 |
5.70
|
105,000 | 5.60 | 5.70 | 5.50 | 1,000 | 1,000 | -0.0 |
| 12/08/2025 |
5.70
|
44,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/08/2025 |
5.70
|
159,100 | 5.60 | 5.80 | 5.60 | 2,000 | 0 | 0.0 |
| 08/08/2025 |
5.60
|
250,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/08/2025 |
5.60
|
69,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/08/2025 |
5.50
|
173,300 | 5.40 | 5.60 | 5.30 | 0 | 100 | -0.0 |
| 05/08/2025 |
5.50
|
117,000 | 5.40 | 5.50 | 5.30 | 1,200 | 0 | 0.0 |
| 04/08/2025 |
5.40
|
41,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/08/2025 |
5.50
|
5,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/07/2025 |
5.50
|
123,300 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 30/07/2025 |
5.40
|
62,100 | 5.40 | 5.50 | 5.30 | 1,200 | 1,700 | -0.0 |
| 29/07/2025 |
5.40
|
68,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/07/2025 |
5.60
|
73,300 | 5.40 | 5.60 | 5.40 | 0 | 400 | -0.0 |
| 25/07/2025 |
5.50
|
267,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/07/2025 |
5.40
|
82,000 | 5.30 | 5.40 | 5.30 | 0 | 5,500 | -0.0 |
| 23/07/2025 |
5.30
|
37,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/07/2025 |
5.30
|
116,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/07/2025 |
5.30
|
39,500 | 5.20 | 5.30 | 5.20 | 5,500 | 0 | 0.0 |
| 18/07/2025 |
5.20
|
6,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/07/2025 |
5.20
|
30,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 16/07/2025 |
5.20
|
14,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/07/2025 |
5.10
|
68,200 | 5.10 | 5.10 | 5 | 300 | 0 | 0.0 |
| 14/07/2025 |
5.10
|
11,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/07/2025 |
5
|
6,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/07/2025 |
5.10
|
15,500 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/07/2025 |
5.10
|
17,200 | 5 | 5.10 | 5 | 100 | 0 | 0.0 |
| 08/07/2025 |
5.10
|
8,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/07/2025 |
5.10
|
7,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/07/2025 |
5.10
|
3,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/07/2025 |
5.10
|
22,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2025 |
5.10
|
69,100 | 5 | 5.10 | 4.90 | 0 | 100 | -0.0 |
| 01/07/2025 |
5.10
|
38,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/06/2025 |
5.10
|
14,600 | 4.90 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 27/06/2025 |
5.10
|
5,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/06/2025 |
5
|
13,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/06/2025 |
5.10
|
3,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5.10
|
6,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/06/2025 |
5
|
57,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/06/2025 |
5.10
|
19,800 | 5.10 | 5.10 | 5 | 300 | 0 | 0.0 |
| 19/06/2025 |
5
|
500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 18/06/2025 |
5.10
|
2,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2025 |
5.10
|
1,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 16/06/2025 |
5
|
8,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/06/2025 |
5
|
24,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 12/06/2025 |
5.10
|
26,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5.10
|
32,200 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/06/2025 |
5.10
|
8,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/06/2025 |
5.20
|
13,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5.10
|
46,100 | 5.20 | 5.20 | 4.70 | 100 | 0 | 0.0 |
| 04/06/2025 |
5.20
|
13,300 | 5 | 5.20 | 5 | 100 | 0 | 0.0 |
| 03/06/2025 |
5.10
|
21,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/06/2025 |
5.10
|
14,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/05/2025 |
5.10
|
2,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
5.10
|
2,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/05/2025 |
5.10
|
2,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/05/2025 |
5.10
|
31,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/05/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/05/2025 |
5
|
10,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
5
|
19,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/05/2025 |
5.10
|
6,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/05/2025 |
5.10
|
37,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 19/05/2025 |
5
|
10,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
13,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
7,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/05/2025 |
5.10
|
7,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
5
|
5,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5.10
|
7,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/05/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.10
|
19,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/05/2025 |
5.10
|
8,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/05/2025 |
5
|
1,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/05/2025 |
5.10
|
8,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/04/2025 |
5.10
|
2,300 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 28/04/2025 |
5.20
|
700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5.20
|
11,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
7,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
1,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
5
|
14,600 | 5 | 5.10 | 4.70 | 500 | 0 | 0.0 |
| 21/04/2025 |
5
|
4,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
3,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/04/2025 |
5.10
|
8,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
5
|
3,500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/04/2025 |
5
|
36,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/04/2025 |
5.30
|
38,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 09/04/2025 |
4.90
|
3,500 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 08/04/2025 |
4.80
|
12,600 | 4.90 | 5.10 | 4.60 | 200 | 0 | 0.0 |
| 04/04/2025 |
4.80
|
3,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/04/2025 |
4.80
|
52,900 | 5.30 | 5.30 | 4.80 | 600 | 0 | 0.0 |
| 02/04/2025 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |