| 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) |
0.40 | 8.89% | 6,500 | 0 | 0 |
4.50
4.90
4.90
|
|
2 tháng
(2026-04-20) |
0.80 | 19.51% | 9,700 | -1,000 | 0 |
3.80
4.90
4.90
|
|
3 tháng
(2026-03-19) |
0.70 | 16.67% | 155,200 | -1,000 | 0 |
3.80
4.90
4.90
|
|
6 tháng
(2025-12-19) |
0.20 | 4.26% | 182,300 | -1,200 | -0.0 |
3.80
5
4.90
|
|
12 tháng
(2025-06-23) |
-0.70 | -12.50% | 599,000 | -33,600 | -0.2 |
3.80
7.90
4.90
|
|
24 tháng
(2024-06-27) |
1.10 | 28.95% | 2,097,593 | -33,600 | -0.2 |
3.40
7.90
4.90
|
|
36 tháng
(2023-07-03) |
-1.40 | -22.22% | 5,241,165 | -74,000 | -0.4 |
3.20
7.90
4.90
|
|
60 tháng
(2021-07-13) |
1.30 | 36.11% | 24,964,538 | -14,898 | 0.1 |
3.20
12.30
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/08/2025 |
5.80
|
2,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/08/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/08/2025 |
6
|
1,800 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 19/08/2025 |
5.90
|
2,900 | 5.60 | 5.90 | 5.60 | 0 | 200 | -0.0 |
| 18/08/2025 |
5.90
|
1,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/08/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/08/2025 |
6.10
|
5,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 13/08/2025 |
6
|
10,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 12/08/2025 |
6.50
|
5,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/08/2025 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/08/2025 |
6.60
|
5,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/08/2025 |
6.60
|
700 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 06/08/2025 |
6.60
|
4,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/08/2025 |
6.60
|
3,000 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 04/08/2025 |
6.30
|
10,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 01/08/2025 |
6.90
|
700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/07/2025 |
6.90
|
2,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/07/2025 |
7
|
5,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/07/2025 |
7.10
|
29,400 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 28/07/2025 |
6.90
|
1,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/07/2025 |
6.80
|
51,100 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 24/07/2025 |
7.40
|
59,100 | 8 | 8.20 | 7.20 | 0 | 0 | 0 |
| 23/07/2025 |
7.90
|
21,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/07/2025 |
7.20
|
16,100 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 21/07/2025 |
6.60
|
23,800 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 18/07/2025 |
6
|
1,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/07/2025 |
5.90
|
34,300 | 5.60 | 5.90 | 5.60 | 0 | 32,300 | -0.2 |
| 16/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/07/2025 |
5.60
|
5,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/07/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/07/2025 |
5.60
|
17,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/07/2025 |
5.50
|
1,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/07/2025 |
5.90
|
1,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/07/2025 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/07/2025 |
5.90
|
2,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 04/07/2025 |
5.80
|
5,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/07/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/07/2025 |
5.90
|
13,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/07/2025 |
5.80
|
10,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/06/2025 |
5.80
|
16,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/06/2025 |
5.60
|
1,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/06/2025 |
5.60
|
7,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.40
|
3,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/06/2025 |
5.40
|
4,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/06/2025 |
5.60
|
2,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/06/2025 |
5.70
|
6,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 19/06/2025 |
5.20
|
13,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/06/2025 |
5.10
|
600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2025 |
5
|
10,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/06/2025 |
5
|
900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/06/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
30,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 11/06/2025 |
4.80
|
2,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5
|
300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 04/06/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/06/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/06/2025 |
4.70
|
1,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.80
|
6,100 | 4.60 | 5.30 | 4.60 | 0 | 0 | 0 |
| 27/05/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/05/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/05/2025 |
4.80
|
57,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/05/2025 |
4.90
|
1,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/05/2025 |
4.90
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5
|
1,900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/05/2025 |
4.90
|
600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/05/2025 |
5
|
1,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/05/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/05/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/05/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/04/2025 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
1,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
4,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.90
|
3,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/04/2025 |
5
|
8,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/04/2025 |
5.10
|
37,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/04/2025 |
5.10
|
6,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/04/2025 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/04/2025 |
4.90
|
8,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 03/04/2025 |
4.90
|
10,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |