| 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 | -4.65% | 163,900 | 0 | 0 |
3.80
4.30
4
|
|
2 tháng
(2026-06-01) |
-0.30 | -6.82% | 457,100 | 0 | 0 |
3.80
4.60
4
|
|
3 tháng
(2026-05-04) |
-0.40 | -8.89% | 994,800 | 0 | 0 |
3.80
4.60
4
|
|
6 tháng
(2026-02-02) |
-0.10 | -2.38% | 5,261,000 | 0 | 0 |
3.80
4.80
4
|
|
12 tháng
(2025-08-05) |
0 | 0% | 23,455,100 | 7,300 | 0.0 |
3.80
5.40
4
|
|
24 tháng
(2024-08-12) |
0.50 | 13.89% | 46,835,924 | 6,599 | 0.0 |
3.40
5.40
4
|
|
36 tháng
(2023-08-16) |
-0.50 | -10.87% | 128,629,884 | -35,470 | -0.3 |
3.40
9.80
4
|
|
60 tháng
(2021-08-26) |
-10.09 | -71.11% | 164,159,632 | 5,120 | 0.3 |
3.20
16.48
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2025 |
4.60
|
64,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/10/2025 |
4.60
|
70,400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/10/2025 |
4.70
|
204,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/10/2025 |
4.70
|
218,000 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 06/10/2025 |
4.90
|
84,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/10/2025 |
4.60
|
39,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/10/2025 |
4.70
|
43,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/10/2025 |
4.80
|
33,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.80
|
60,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
49,500 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 26/09/2025 |
4.90
|
195,300 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 25/09/2025 |
5.20
|
95,500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/09/2025 |
5
|
498,300 | 4.80 | 5.20 | 4.50 | 0 | 0 | 0 |
| 23/09/2025 |
4.70
|
303,200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/09/2025 |
4.60
|
128,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/09/2025 |
4.70
|
30,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
32,900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 17/09/2025 |
4.80
|
375,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/09/2025 |
4.80
|
91,100 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/09/2025 |
4.80
|
48,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2025 |
4.70
|
69,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 11/09/2025 |
4.80
|
155,600 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 10/09/2025 |
4.50
|
94,600 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 09/09/2025 |
4.70
|
177,300 | 5 | 5 | 4.50 | 200 | 0 | 0.0 |
| 08/09/2025 |
5
|
137,400 | 5 | 5 | 4.70 | 100 | 0 | 0.0 |
| 05/09/2025 |
5.30
|
308,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/09/2025 |
5.40
|
317,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/09/2025 |
5.40
|
184,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2025 |
5.20
|
352,400 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 28/08/2025 |
5.10
|
279,600 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
| 27/08/2025 |
4.80
|
310,500 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| 26/08/2025 |
4.90
|
137,800 | 5.20 | 5.20 | 4.80 | 0 | 100 | -0.0 |
| 25/08/2025 |
5.10
|
761,500 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 22/08/2025 |
4.60
|
498,800 | 4.40 | 4.70 | 4.40 | 100 | 0 | 0.0 |
| 21/08/2025 |
4.40
|
255,200 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 20/08/2025 |
4.50
|
342,800 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 19/08/2025 |
4.70
|
999,800 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 18/08/2025 |
4.30
|
318,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/08/2025 |
4.10
|
255,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2025 |
4.10
|
238,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/08/2025 |
4.20
|
318,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/08/2025 |
4.10
|
204,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/08/2025 |
4
|
129,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/08/2025 |
4
|
47,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/08/2025 |
4
|
58,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4
|
41,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/08/2025 |
4.10
|
306,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/08/2025 |
4
|
30,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/08/2025 |
4
|
40,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4
|
99,300 | 4.20 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 30/07/2025 |
4.10
|
53,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
762,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 28/07/2025 |
4
|
405,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/07/2025 |
4
|
51,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/07/2025 |
4
|
44,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/07/2025 |
4
|
44,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/07/2025 |
4.10
|
82,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/07/2025 |
4.10
|
12,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.10
|
109,000 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/07/2025 |
4.20
|
134,300 | 4.20 | 4.20 | 4.10 | 500 | 0 | 0.0 |
| 16/07/2025 |
4.20
|
123,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/07/2025 |
4
|
175,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/07/2025 |
4
|
31,800 | 3.90 | 4 | 3.90 | 500 | 0 | 0.0 |
| 11/07/2025 |
3.90
|
129,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/07/2025 |
3.90
|
21,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/07/2025 |
3.90
|
75,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/07/2025 |
3.90
|
21,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/07/2025 |
3.80
|
28,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/07/2025 |
3.80
|
37,800 | 3.80 | 3.80 | 3.70 | 0 | 4,400 | -0.0 |
| 03/07/2025 |
3.90
|
33,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 02/07/2025 |
3.80
|
24,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/07/2025 |
3.80
|
33,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/06/2025 |
3.80
|
21,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/06/2025 |
3.80
|
51,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
1,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2025 |
3.80
|
63,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/06/2025 |
3.90
|
22,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/06/2025 |
3.90
|
18,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/06/2025 |
3.90
|
20,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 19/06/2025 |
3.90
|
12,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2025 |
3.90
|
44,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/06/2025 |
3.90
|
4,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/06/2025 |
3.90
|
6,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/06/2025 |
3.80
|
33,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/06/2025 |
3.90
|
23,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/06/2025 |
3.90
|
14,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/06/2025 |
3.80
|
36,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/06/2025 |
3.80
|
65,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/06/2025 |
3.90
|
27,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2025 |
3.90
|
40,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/06/2025 |
3.90
|
91,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/06/2025 |
4
|
82,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/06/2025 |
4
|
65,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
1,246,600 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 29/05/2025 |
3.80
|
658,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/05/2025 |
3.80
|
35,300 | 3.90 | 3.90 | 3.80 | 500 | 0 | 0 |
| 27/05/2025 |
3.90
|
538,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/05/2025 |
3.80
|
28,800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/05/2025 |
3.80
|
14,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 22/05/2025 |
3.90
|
32,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |