| 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) |
-0.60 | -10.71% | 1,100 | 0 | 0 |
5
5.90
5
|
|
2 tháng
(2026-04-20) |
-1 | -16.67% | 1,300 | 100 | 0 |
5
6
5
|
|
3 tháng
(2026-03-19) |
-0.60 | -10.71% | 8,600 | 0 | 0 |
5
6
5
|
|
6 tháng
(2025-12-19) |
-0.10 | -1.96% | 16,400 | -400 | -0.0 |
5
6.10
5
|
|
12 tháng
(2025-06-23) |
-0.19 | -3.73% | 213,300 | -2,600 | -0.0 |
4.70
6.10
5
|
|
24 tháng
(2024-06-27) |
-0.88 | -14.97% | 875,899 | -177,900 | -0.7 |
4.21
6.47
5
|
|
36 tháng
(2023-07-03) |
-4.02 | -44.54% | 993,307 | -170,100 | -0.7 |
4.21
9.02
5
|
|
60 tháng
(2021-07-13) |
0.59 | 13.38% | 2,973,469 | 118,200 | 2.5 |
4.21
15.19
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
4.70
|
2,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/08/2025 |
5.10
|
700 | 5.00 | 5.39 | 5.00 | 100 | 0 | 0.0 |
| 21/08/2025 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 20/08/2025 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 19/08/2025 |
5.59
|
1,300 | 5.39 | 6.17 | 5.39 | 0 | 0 | 0 |
| 18/08/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 15/08/2025 |
5.39
|
200 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 |
| 14/08/2025 |
5.68
|
5,100 | 5.00 | 6.08 | 4.90 | 0 | 0 | 0 |
| 13/08/2025 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 12/08/2025 |
5.29
|
700 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 |
| 11/08/2025 |
4.90
|
1,800 | 4.90 | 5.00 | 4.90 | 0 | 0 | 0 |
| 08/08/2025 |
4.90
|
3,100 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 |
| 07/08/2025 |
5.19
|
9,500 | 5.19 | 5.49 | 5.19 | 0 | 0 | 0 |
| 06/08/2025 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/08/2025 |
5.29
|
300 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 04/08/2025 |
5.19
|
3,300 | 4.90 | 5.19 | 4.80 | 0 | 0 | 0 |
| 01/08/2025 |
4.90
|
1,300 | 5.39 | 5.39 | 4.90 | 0 | 0 | 0 |
| 31/07/2025 |
5.39
|
23,200 | 5.00 | 5.78 | 5.00 | 100 | 0 | 0.0 |
| 30/07/2025 |
5.78
|
2,200 | 5.19 | 5.78 | 5.19 | 0 | 0 | 0 |
| 29/07/2025 |
5.19
|
10,900 | 5.49 | 5.49 | 5.00 | 0 | 200 | -0.0 |
| 28/07/2025 |
5.49
|
4,100 | 6.17 | 6.17 | 5.49 | 0 | 0 | 0 |
| 25/07/2025 |
5.39
|
10,800 | 5.10 | 5.39 | 5.10 | 0 | 1,000 | -0.0 |
| 24/07/2025 |
5.00
|
6,900 | 4.31 | 5.00 | 4.31 | 0 | 0 | 0 |
| 23/07/2025 |
5.00
|
2,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 22/07/2025 |
5.00
|
800 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/07/2025 |
5.00
|
600 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 18/07/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/07/2025 |
4.90
|
1,900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/07/2025 |
5.10
|
1,200 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 15/07/2025 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/07/2025 |
5.10
|
200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/07/2025 |
5.10
|
7,900 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 10/07/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/07/2025 |
4.90
|
900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/07/2025 |
5.10
|
6,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/07/2025 |
4.90
|
3,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/07/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/07/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/07/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/07/2025 |
5.10
|
6,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/06/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/06/2025 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 25/06/2025 |
5.00
|
900 | 4.90 | 5.00 | 4.90 | 0 | 0 | 0 |
| 24/06/2025 |
5.19
|
4,300 | 4.90 | 5.19 | 4.90 | 0 | 0 | 0 |
| 23/06/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 20/06/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/06/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 18/06/2025 |
5.10
|
400 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 17/06/2025 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/06/2025 |
5.00
|
700 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 13/06/2025 |
4.90
|
4,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/06/2025 |
5.39
|
200 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 11/06/2025 |
5.29
|
800 | 4.90 | 5.29 | 4.90 | 0 | 0 | 0 |
| 10/06/2025 |
4.90
|
600 | 5.29 | 5.39 | 4.90 | 0 | 0 | 0 |
| 09/06/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 06/06/2025 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/06/2025 |
5.29
|
700 | 4.80 | 5.29 | 4.80 | 0 | 0 | 0 |
| 04/06/2025 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 03/06/2025 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 02/06/2025 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 30/05/2025 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 29/05/2025 |
5.39
|
1,100 | 5.10 | 5.39 | 5.00 | 0 | 0 | 0 |
| 28/05/2025 |
5.39
|
400 | 5.00 | 5.39 | 5.00 | 0 | 0 | 0 |
| 27/05/2025 |
5.49
|
200 | 5.19 | 5.49 | 5.19 | 0 | 0 | 0 |
| 26/05/2025 |
5.10
|
1,700 | 6.08 | 6.08 | 5.00 | 0 | 0 | 0 |
| 23/05/2025 |
5.39
|
300 | 5.10 | 5.39 | 5.10 | 0 | 0 | 0 |
| 22/05/2025 |
5.19
|
2,100 | 5.29 | 5.29 | 4.90 | 0 | 0 | 0 |
| 21/05/2025 |
5.19
|
600 | 5.78 | 5.88 | 5.19 | 0 | 0 | 0 |
| 20/05/2025 |
5.68
|
7,400 | 5.19 | 5.68 | 5.10 | 0 | 0 | 0 |
| 19/05/2025 |
5.10
|
8,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/05/2025 |
5.19
|
5,400 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 15/05/2025 |
5.29
|
6,800 | 5.19 | 5.29 | 5.10 | 0 | 0 | 0 |
| 14/05/2025 |
5.29
|
4,700 | 5.19 | 5.49 | 5.10 | 0 | 0 | 0 |
| 13/05/2025 |
5.29
|
9,000 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 |
| 12/05/2025 |
5.59
|
11,900 | 5.29 | 5.59 | 5.00 | 0 | 0 | 0 |
| 09/05/2025 |
5.39
|
8,200 | 5.29 | 6.08 | 5.19 | 0 | 100 | 0 |
| 08/05/2025 |
5.19
|
1,900 | 5.39 | 5.49 | 5.10 | 0 | 0 | 0 |
| 07/05/2025 |
5.39
|
34,700 | 5.59 | 6.27 | 5.39 | 200 | 0 | 0 |
| 06/05/2025 |
5.78
|
10,900 | 6.37 | 6.66 | 5.78 | 0 | 700 | 0 |
| 05/05/2025 |
6.08
|
71,600 | 6.08 | 6.08 | 5.98 | 0 | 21,000 | 0 |
| 29/04/2025 |
5.39
|
36,800 | 5.39 | 5.39 | 5.19 | 0 | 0 | 0 |
| 28/04/2025 |
5.19
|
6,100 | 4.70 | 5.19 | 4.70 | 0 | 0 | 0 |
| 25/04/2025 |
5.19
|
400 | 4.90 | 5.19 | 4.90 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
1,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/04/2025 |
5.10
|
3,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
1,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/04/2025 |
5.10
|
1,100 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
| 18/04/2025 |
5.19
|
14,800 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 17/04/2025 |
5.29
|
14,000 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
| 16/04/2025 |
5.29
|
10,200 | 5.29 | 5.29 | 5.29 | 200 | 0 | 0.0 |
| 15/04/2025 |
6.08
|
3,900 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
| 14/04/2025 |
5.39
|
13,100 | 5.59 | 5.59 | 5.39 | 300 | 0 | 0.0 |
| 11/04/2025 |
5.59
|
18,100 | 6.37 | 6.37 | 5.49 | 0 | 0 | 0 |
| 10/04/2025 |
5.59
|
31,100 | 5.59 | 5.59 | 5.49 | 0 | 100 | -0.0 |
| 09/04/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/04/2025 |
4.90
|
3,100 | 4.51 | 4.90 | 4.51 | 0 | 0 | 0 |
| 04/04/2025 |
5.29
|
800 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 03/04/2025 |
5.29
|
8,200 | 6.66 | 6.96 | 5.29 | 0 | 1,500 | -0.0 |
| 02/04/2025 |
6.08
|
35,700 | 6.08 | 6.08 | 5.98 | 0 | 5,000 | -0.0 |