| 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 | 2.63% | 22,800 | 0 | 0 |
3.60
4
3.90
|
|
2 tháng
(2026-04-20) |
-0.10 | -2.50% | 66,900 | 0 | 0 |
3.60
4.10
3.90
|
|
3 tháng
(2026-03-19) |
0 | 0% | 185,400 | 0 | 0 |
3.60
4.50
3.90
|
|
6 tháng
(2025-12-19) |
-0.40 | -9.30% | 631,200 | 0 | 0 |
3.60
4.70
3.90
|
|
12 tháng
(2025-06-23) |
-1.39 | -26.27% | 2,081,500 | 0 | 0 |
3.60
5.88
3.90
|
|
24 tháng
(2024-06-27) |
0.37 | 10.36% | 14,048,084 | -132,100 | -0.8 |
3.44
6.86
3.90
|
|
36 tháng
(2023-07-03) |
0.08 | 2.02% | 19,584,403 | -132,100 | -0.8 |
3.44
6.86
3.90
|
|
60 tháng
(2021-07-13) |
0.44 | 12.62% | 35,690,401 | 15,100 | 0.5 |
2.24
9.32
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
4.60
|
11,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/08/2025 |
4.80
|
21,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/08/2025 |
4.90
|
4,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/08/2025 |
4.90
|
21,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/08/2025 |
5.00
|
4,800 | 4.90 | 5.00 | 4.80 | 0 | 0 | 0 |
| 18/08/2025 |
4.80
|
23,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/08/2025 |
4.90
|
19,100 | 4.90 | 5.00 | 4.80 | 0 | 0 | 0 |
| 14/08/2025 |
5.00
|
9,500 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 13/08/2025 |
5.00
|
21,900 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 12/08/2025 |
5.09
|
5,200 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 11/08/2025 |
5.00
|
14,500 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
| 08/08/2025 |
5.19
|
3,800 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
| 07/08/2025 |
5.09
|
9,100 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
| 06/08/2025 |
5.00
|
12,600 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
| 05/08/2025 |
5.09
|
36,500 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 04/08/2025 |
5.19
|
1,400 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 |
| 01/08/2025 |
5.19
|
17,100 | 5.19 | 5.29 | 4.51 | 0 | 0 | 0 |
| 31/07/2025 |
5.19
|
19,300 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 30/07/2025 |
5.19
|
6,500 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 29/07/2025 |
5.19
|
72,300 | 5.29 | 5.39 | 5.09 | 0 | 0 | 0 |
| 28/07/2025 |
5.39
|
52,000 | 5.39 | 5.49 | 5.29 | 0 | 0 | 0 |
| 25/07/2025 |
5.39
|
61,200 | 5.39 | 5.58 | 5.39 | 0 | 0 | 0 |
| 24/07/2025 |
5.49
|
29,500 | 5.58 | 5.68 | 5.49 | 0 | 0 | 0 |
| 23/07/2025 |
5.49
|
38,000 | 5.88 | 5.98 | 5.49 | 0 | 0 | 0 |
| 22/07/2025 |
5.88
|
93,000 | 5.49 | 6.07 | 5.49 | 0 | 0 | 0 |
| 21/07/2025 |
5.49
|
77,800 | 5.39 | 5.58 | 5.29 | 0 | 0 | 0 |
| 18/07/2025 |
5.39
|
53,300 | 5.39 | 5.68 | 5.29 | 0 | 0 | 0 |
| 17/07/2025 |
5.39
|
38,900 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 |
| 16/07/2025 |
5.29
|
5,300 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 |
| 15/07/2025 |
5.39
|
12,300 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 |
| 14/07/2025 |
5.29
|
6,200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 11/07/2025 |
5.39
|
21,200 | 5.39 | 5.49 | 5.29 | 0 | 0 | 0 |
| 10/07/2025 |
5.39
|
6,300 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 |
| 09/07/2025 |
5.49
|
37,300 | 5.19 | 5.68 | 5.19 | 0 | 0 | 0 |
| 08/07/2025 |
5.19
|
19,700 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 07/07/2025 |
5.19
|
8,800 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 04/07/2025 |
5.19
|
8,400 | 5.00 | 5.19 | 5.00 | 0 | 0 | 0 |
| 03/07/2025 |
5.00
|
30,700 | 5.19 | 5.29 | 5.00 | 0 | 0 | 0 |
| 02/07/2025 |
5.29
|
13,400 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 01/07/2025 |
5.19
|
14,000 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 30/06/2025 |
5.19
|
10,900 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 27/06/2025 |
5.19
|
29,900 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 26/06/2025 |
5.29
|
11,900 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 |
| 25/06/2025 |
5.29
|
9,700 | 5.19 | 5.39 | 5.19 | 0 | 0 | 0 |
| 24/06/2025 |
5.29
|
18,000 | 5.19 | 5.39 | 5.19 | 0 | 0 | 0 |
| 23/06/2025 |
5.29
|
15,500 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 20/06/2025 |
5.19
|
42,200 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 19/06/2025 |
5.29
|
24,300 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 |
| 18/06/2025 |
5.29
|
45,100 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 |
| 17/06/2025 |
5.39
|
21,600 | 5.29 | 5.58 | 5.29 | 0 | 0 | 0 |
| 16/06/2025 |
5.49
|
25,500 | 5.39 | 5.49 | 5.29 | 0 | 0 | 0 |
| 13/06/2025 |
5.58
|
41,300 | 5.58 | 5.58 | 5.39 | 0 | 0 | 0 |
| 12/06/2025 |
5.58
|
48,800 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
| 11/06/2025 |
5.68
|
28,400 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
| 10/06/2025 |
5.68
|
14,700 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
| 09/06/2025 |
5.68
|
24,500 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
| 06/06/2025 |
5.58
|
30,700 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
| 05/06/2025 |
5.88
|
134,100 | 5.68 | 6.07 | 5.58 | 0 | 0 | 0 |
| 04/06/2025 |
5.68
|
93,800 | 5.78 | 5.98 | 5.58 | 0 | 0 | 0 |
| 03/06/2025 |
5.68
|
57,700 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
| 02/06/2025 |
5.78
|
83,700 | 6.07 | 6.07 | 5.78 | 0 | 0 | 0 |
| 30/05/2025 |
5.78
|
129,300 | 6.37 | 6.37 | 5.78 | 0 | 0 | 0 |
| 29/05/2025 |
5.98
|
66,000 | 6.47 | 6.66 | 5.78 | 0 | 0 | 0 |
| 28/05/2025 |
5.88
|
77,700 | 5.88 | 6.27 | 5.78 | 0 | 0 | 0 |
| 27/05/2025 |
5.98
|
152,100 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
| 26/05/2025 |
6.17
|
34,800 | 6.07 | 6.66 | 5.88 | 0 | 0 | 0 |
| 23/05/2025 |
5.68
|
80,000 | 6.07 | 6.07 | 5.58 | 0 | 0 | 0 |
| 22/05/2025 |
6.07
|
46,100 | 6.86 | 6.86 | 6.07 | 0 | 0 | 0 |
| 21/05/2025 |
6.86
|
212,000 | 6.76 | 6.86 | 6.76 | 0 | 6,500 | -0.0 |
| 20/05/2025 |
6.07
|
104,900 | 5.49 | 6.07 | 5.39 | 0 | 0 | 0 |
| 19/05/2025 |
5.29
|
63,100 | 5.49 | 5.58 | 5.19 | 0 | 0 | 0 |
| 16/05/2025 |
5.49
|
44,800 | 5.68 | 5.78 | 5.49 | 0 | 0 | 0 |
| 15/05/2025 |
5.68
|
43,100 | 5.78 | 5.88 | 5.58 | 0 | 0 | 0 |
| 14/05/2025 |
5.78
|
43,900 | 5.88 | 5.98 | 5.58 | 0 | 0 | 0 |
| 13/05/2025 |
5.88
|
37,100 | 5.88 | 6.17 | 5.68 | 0 | 0 | 0 |
| 12/05/2025 |
5.78
|
92,900 | 5.78 | 6.07 | 5.68 | 0 | 0 | 0 |
| 09/05/2025 |
5.98
|
25,100 | 6.37 | 6.37 | 5.68 | 0 | 0 | 0 |
| 08/05/2025 |
6.07
|
43,800 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 |
| 07/05/2025 |
5.88
|
5,600 | 5.68 | 5.98 | 5.68 | 0 | 0 | 0 |
| 06/05/2025 |
5.78
|
47,400 | 5.88 | 6.27 | 5.68 | 0 | 0 | 0 |
| 05/05/2025 |
6.17
|
48,400 | 6.76 | 6.96 | 5.68 | 0 | 0 | 0 |
| 29/04/2025 |
6.37
|
85,400 | 6.76 | 6.76 | 5.88 | 0 | 0 | 0 |
| 28/04/2025 |
6.56
|
177,700 | 6.27 | 6.76 | 5.98 | 0 | 0 | 0 |
| 25/04/2025 |
5.88
|
259,300 | 5.49 | 5.88 | 5.49 | 0 | 0 | 0 |
| 24/04/2025 |
5.68
|
226,700 | 5.00 | 5.68 | 4.70 | 0 | 0 | 0 |
| 23/04/2025 |
5.00
|
95,900 | 4.70 | 5.00 | 4.60 | 0 | 0 | 0 |
| 22/04/2025 |
4.60
|
55,200 | 4.70 | 4.70 | 4.21 | 0 | 0 | 0 |
| 21/04/2025 |
4.80
|
62,500 | 5.00 | 5.00 | 4.60 | 0 | 0 | 0 |
| 18/04/2025 |
5.00
|
51,300 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 17/04/2025 |
4.90
|
32,300 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
42,900 | 5.00 | 5.00 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
4.90
|
46,800 | 5.09 | 5.19 | 4.80 | 0 | 0 | 0 |
| 14/04/2025 |
5.19
|
35,400 | 5.39 | 5.39 | 4.90 | 0 | 0 | 0 |
| 11/04/2025 |
5.00
|
114,000 | 5.58 | 5.68 | 4.70 | 0 | 0 | 0 |
| 10/04/2025 |
5.00
|
5,700 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/04/2025 |
4.60
|
37,100 | 4.02 | 4.70 | 4.02 | 0 | 0 | 0 |
| 08/04/2025 |
4.51
|
98,300 | 5.49 | 5.49 | 4.51 | 0 | 0 | 0 |
| 04/04/2025 |
5.49
|
96,400 | 4.51 | 5.68 | 4.51 | 0 | 0 | 0 |
| 03/04/2025 |
5.00
|
180,800 | 5.39 | 5.68 | 5.00 | 0 | 0 | 0 |
| 02/04/2025 |
5.78
|
143,500 | 6.37 | 6.47 | 5.58 | 0 | 0 | 0 |