| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0 | 0% | 3,753,700 | 50,000 | 0 |
0.40
0.50
0.40
|
|
2 tháng
(2026-04-20) |
-0.10 | -20% | 5,711,300 | 50,000 | 0 |
0.40
0.50
0.40
|
|
3 tháng
(2026-03-20) |
-0.10 | -20% | 14,981,100 | 200,000 | 0.1 |
0.40
0.60
0.40
|
|
6 tháng
(2025-12-22) |
-0.40 | -50% | 23,205,400 | 200,200 | 0.1 |
0.40
0.80
0.40
|
|
12 tháng
(2025-06-23) |
-0.80 | -66.67% | 158,041,000 | 249,600 | 0.0 |
0.40
1.80
0.40
|
|
24 tháng
(2024-06-28) |
-8.40 | -95.45% | 267,245,242 | 561,605 | 0.5 |
0.40
9.70
0.40
|
|
36 tháng
(2023-07-04) |
-8.40 | -95.45% | 270,445,106 | 561,605 | 0.5 |
0.40
11.70
0.40
|
|
60 tháng
(2021-07-14) |
-31.80 | -98.76% | 277,302,325 | 561,605 | 0.5 |
0.40
32.50
0.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2025 |
1.30
|
1,758,000 | 1.20 | 1.30 | 1.10 | 4,900 | 0 | 0.0 |
| 25/08/2025 |
1.20
|
2,757,800 | 1.20 | 1.30 | 1.20 | 0 | 200 | -0.0 |
| 22/08/2025 |
1.30
|
2,456,900 | 1.50 | 1.50 | 1.20 | 100,000 | 0 | 0.1 |
| 21/08/2025 |
1.50
|
7,600,300 | 1.60 | 1.60 | 1.40 | 120,000 | 0 | 0.2 |
| 20/08/2025 |
1.60
|
1,141,300 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 19/08/2025 |
1.60
|
12,437,000 | 1.80 | 1.80 | 1.50 | 30,100 | 300 | 0.0 |
| 18/08/2025 |
1.70
|
2,654,200 | 1.50 | 1.70 | 1.50 | 0 | 208,000 | -0.4 |
| 15/08/2025 |
1.60
|
295,900 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
| 14/08/2025 |
1.60
|
1,119,500 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
| 13/08/2025 |
1.60
|
166,300 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 12/08/2025 |
1.50
|
180,400 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
| 11/08/2025 |
1.60
|
236,200 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 08/08/2025 |
1.50
|
705,200 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
| 07/08/2025 |
1.60
|
156,700 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 06/08/2025 |
1.60
|
357,500 | 1.60 | 1.60 | 1.50 | 100 | 900 | -0.0 |
| 05/08/2025 |
1.60
|
475,400 | 1.60 | 1.70 | 1.50 | 0 | 900 | -0.0 |
| 04/08/2025 |
1.60
|
1,027,500 | 1.50 | 1.70 | 1.50 | 0 | 900 | -0.0 |
| 01/08/2025 |
1.50
|
765,000 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
| 31/07/2025 |
1.60
|
640,600 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 30/07/2025 |
1.60
|
358,500 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
| 29/07/2025 |
1.50
|
746,900 | 1.70 | 1.70 | 1.40 | 0 | 100 | -0.0 |
| 28/07/2025 |
1.60
|
749,400 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 25/07/2025 |
1.60
|
1,184,800 | 1.60 | 1.60 | 1.40 | 0 | 0 | 0 |
| 24/07/2025 |
1.60
|
205,400 | 1.70 | 1.70 | 1.50 | 0 | 0 | 0 |
| 23/07/2025 |
1.70
|
320,900 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 22/07/2025 |
1.70
|
1,045,700 | 1.60 | 1.70 | 1.50 | 300 | 300 | 0 |
| 21/07/2025 |
1.60
|
1,018,500 | 1.80 | 1.80 | 1.60 | 0 | 95,300 | -0.2 |
| 18/07/2025 |
1.80
|
1,205,900 | 1.70 | 1.90 | 1.70 | 0 | 0 | 0 |
| 17/07/2025 |
1.70
|
1,248,300 | 1.50 | 1.70 | 1.50 | 0 | 1,200 | -0.0 |
| 16/07/2025 |
1.50
|
398,100 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
| 15/07/2025 |
1.40
|
688,800 | 1.50 | 1.60 | 1.40 | 0 | 0 | 0 |
| 14/07/2025 |
1.50
|
433,500 | 1.40 | 1.50 | 1.40 | 0 | 0 | 0 |
| 11/07/2025 |
1.40
|
815,400 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
| 10/07/2025 |
1.60
|
1,151,400 | 1.50 | 1.60 | 1.40 | 0 | 600 | -0.0 |
| 09/07/2025 |
1.40
|
786,400 | 1.40 | 1.40 | 1.40 | 0 | 900 | -0.0 |
| 08/07/2025 |
1.30
|
1,079,200 | 1.30 | 1.30 | 1.20 | 0 | 900 | 0 |
| 07/07/2025 |
1.20
|
123,900 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 04/07/2025 |
1.30
|
141,600 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 03/07/2025 |
1.30
|
128,500 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 02/07/2025 |
1.30
|
97,600 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 01/07/2025 |
1.30
|
171,500 | 1.10 | 1.30 | 1.10 | 0 | 0 | 0 |
| 30/06/2025 |
1.20
|
98,300 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 27/06/2025 |
1.20
|
209,700 | 1.20 | 1.30 | 1.10 | 0 | 900 | -0.0 |
| 26/06/2025 |
1.20
|
102,900 | 1.20 | 1.20 | 1.10 | 0 | 1,800 | 0 |
| 25/06/2025 |
1.20
|
144,100 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 24/06/2025 |
1.30
|
197,200 | 1.30 | 1.30 | 1.10 | 100 | 0 | 0 |
| 23/06/2025 |
1.20
|
216,000 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
| 20/06/2025 |
1.20
|
241,600 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
| 19/06/2025 |
1.20
|
416,300 | 1.20 | 1.30 | 1.10 | 900 | 0 | 0 |
| 18/06/2025 |
1.30
|
41,300 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 17/06/2025 |
1.30
|
57,900 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 16/06/2025 |
1.30
|
94,900 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 13/06/2025 |
1.30
|
632,900 | 1.30 | 1.30 | 1.20 | 600 | 0 | 0 |
| 12/06/2025 |
1.30
|
35,800 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 11/06/2025 |
1.30
|
180,300 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 10/06/2025 |
1.30
|
65,700 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 09/06/2025 |
1.20
|
103,100 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 06/06/2025 |
1.30
|
57,100 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 05/06/2025 |
1.30
|
374,500 | 1.30 | 1.40 | 1.20 | 100 | 0 | 0.0 |
| 04/06/2025 |
1.30
|
114,200 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
| 03/06/2025 |
1.30
|
267,900 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
| 02/06/2025 |
1.30
|
159,400 | 1.30 | 1.30 | 1.20 | 100 | 0 | 0 |
| 30/05/2025 |
1.30
|
262,600 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
| 29/05/2025 |
1.30
|
161,200 | 1.30 | 1.40 | 1.20 | 0 | 900 | 0 |
| 28/05/2025 |
1.30
|
55,800 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 27/05/2025 |
1.30
|
155,100 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
| 26/05/2025 |
1.30
|
159,600 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
| 23/05/2025 |
1.40
|
433,400 | 1.40 | 1.40 | 1.20 | 100 | 0 | 0 |
| 22/05/2025 |
1.30
|
254,100 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
| 21/05/2025 |
1.40
|
913,700 | 1.50 | 1.50 | 1.30 | 0 | 0 | 0 |
| 20/05/2025 |
1.40
|
1,201,100 | 1.30 | 1.40 | 1.30 | 100 | 900 | -0.0 |
| 19/05/2025 |
1.30
|
125,300 | 1.30 | 1.40 | 1.30 | 900 | 0 | 0.0 |
| 16/05/2025 |
1.30
|
466,700 | 1.50 | 1.50 | 1.30 | 400 | 0 | 0.0 |
| 15/05/2025 |
1.40
|
1,109,100 | 1.40 | 1.40 | 1.30 | 0 | 1,500 | -0.0 |
| 14/05/2025 |
1.40
|
285,400 | 1.30 | 1.40 | 1.30 | 100 | 0 | 0 |
| 13/05/2025 |
1.30
|
825,500 | 1.30 | 1.30 | 1.20 | 0 | 900 | 0 |
| 12/05/2025 |
1.30
|
338,200 | 1.20 | 1.30 | 1.10 | 0 | 1,100 | 0 |
| 09/05/2025 |
1.20
|
1,665,700 | 1.20 | 1.20 | 1 | 0 | 1,600 | 0 |
| 08/05/2025 |
1.20
|
263,200 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 07/05/2025 |
1.10
|
1,163,400 | 1.20 | 1.20 | 1.10 | 1,700 | 0 | 0 |
| 06/05/2025 |
1.20
|
521,200 | 1.30 | 1.30 | 1.10 | 0 | 0 | 0 |
| 05/05/2025 |
1.30
|
169,300 | 1.30 | 1.30 | 1.20 | 200 | 0 | 0 |
| 29/04/2025 |
1.30
|
52,700 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 28/04/2025 |
1.30
|
197,400 | 1.20 | 1.30 | 1.20 | 900 | 0 | 0.0 |
| 25/04/2025 |
1.30
|
507,700 | 1.20 | 1.30 | 1.10 | 738 | 0 | 0.0 |
| 24/04/2025 |
1.30
|
170,600 | 1.20 | 1.30 | 1.10 | 600 | 0 | 0.0 |
| 23/04/2025 |
1.20
|
96,500 | 1.30 | 1.30 | 1.20 | 129 | 0 | 0.0 |
| 22/04/2025 |
1.30
|
705,800 | 1.30 | 1.30 | 1.20 | 658 | 0 | 0.0 |
| 21/04/2025 |
1.30
|
430,400 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
| 18/04/2025 |
1.40
|
53,200 | 1.40 | 1.40 | 1.30 | 300 | 0 | 0.0 |
| 17/04/2025 |
1.30
|
199,200 | 1.40 | 1.40 | 1.30 | 932 | 0 | 0.0 |
| 16/04/2025 |
1.40
|
430,500 | 1.30 | 1.40 | 1.20 | 100 | 0 | 0.0 |
| 15/04/2025 |
1.30
|
491,600 | 1.40 | 1.40 | 1.20 | 1,100 | 0 | 0.0 |
| 14/04/2025 |
1.40
|
201,300 | 1.40 | 1.40 | 1.30 | 0 | 0 | 0 |
| 11/04/2025 |
1.40
|
871,600 | 1.40 | 1.40 | 1.30 | 900 | 900 | 0 |
| 10/04/2025 |
1.30
|
200,900 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 09/04/2025 |
1.20
|
828,100 | 1.20 | 1.30 | 1.20 | 300 | 0 | 0.0 |
| 08/04/2025 |
1.30
|
541,300 | 1.40 | 1.40 | 1.20 | 100 | 0 | 0.0 |
| 04/04/2025 |
1.50
|
751,100 | 1.30 | 1.50 | 1.30 | 0 | 0 | 0 |
| 03/04/2025 |
1.50
|
1,689,000 | 1.70 | 1.70 | 1.50 | 101,500 | 0 | 0.2 |