| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -3.92% | 92,700 | 1,300 | 0 |
4.80
5.10
4.90
|
|
2 tháng
(2026-06-01) |
-0.30 | -5.77% | 219,000 | 1,300 | 0 |
4.80
5.20
4.90
|
|
3 tháng
(2026-05-04) |
-0.30 | -5.77% | 318,700 | 1,200 | 0 |
4.80
5.20
4.90
|
|
6 tháng
(2026-02-02) |
-0.50 | -9.26% | 1,141,100 | -1,100 | -0.0 |
4.80
5.40
4.90
|
|
12 tháng
(2025-08-05) |
-0.60 | -10.91% | 4,558,300 | -900 | -0.0 |
4.80
5.70
4.90
|
|
24 tháng
(2024-08-12) |
-0.50 | -9.26% | 8,110,105 | -3,589 | -0.0 |
4.80
5.80
4.90
|
|
36 tháng
(2023-08-16) |
-1.20 | -19.61% | 15,750,387 | -28,631 | -0.2 |
4.80
6.20
4.90
|
|
60 tháng
(2021-08-26) |
-1.37 | -21.84% | 82,893,976 | -303,235 | -3.4 |
4
15.54
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2025 |
5.30
|
9,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/10/2025 |
5.30
|
13,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/10/2025 |
5.40
|
70,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/10/2025 |
5.30
|
2,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/10/2025 |
5.40
|
3,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/10/2025 |
5.40
|
89,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/10/2025 |
5.40
|
21,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 01/10/2025 |
5.40
|
35,600 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/09/2025 |
5.40
|
16,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 29/09/2025 |
5.40
|
700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/09/2025 |
5.40
|
57,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.40
|
46,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/09/2025 |
5.50
|
62,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/09/2025 |
5.50
|
3,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/09/2025 |
5.50
|
4,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/09/2025 |
5.50
|
5,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/09/2025 |
5.50
|
7,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/09/2025 |
5.50
|
14,600 | 5.50 | 5.50 | 5.40 | 0 | 1,100 | -0.0 |
| 15/09/2025 |
5.50
|
18,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/09/2025 |
5.50
|
25,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/09/2025 |
5.50
|
17,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/09/2025 |
5.50
|
41,200 | 5.40 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 09/09/2025 |
5.50
|
8,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/09/2025 |
5.50
|
48,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 05/09/2025 |
5.70
|
96,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/09/2025 |
5.60
|
46,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/09/2025 |
5.50
|
30,200 | 5.40 | 5.60 | 5.40 | 100 | 0 | 0.0 |
| 29/08/2025 |
5.30
|
25,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/08/2025 |
5.50
|
18,000 | 5.50 | 5.50 | 5.30 | 300 | 0 | 0 |
| 27/08/2025 |
5.50
|
11,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/08/2025 |
5.50
|
10,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 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 |