| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.20 | -4% | 2,366,600 | 2,600 | 0 |
4.70
5.20
4.80
|
|
2 tháng
(2026-04-13) |
-0.50 | -9.43% | 6,756,900 | 4,000 | 0 |
4.70
5.60
4.80
|
|
3 tháng
(2026-03-16) |
-0.30 | -5.88% | 14,013,000 | -20,100 | -0.1 |
4.60
5.80
4.80
|
|
6 tháng
(2025-12-15) |
0.40 | 9.09% | 24,320,600 | 83,800 | 0.3 |
4.40
5.80
4.80
|
|
12 tháng
(2025-06-17) |
0.50 | 11.63% | 33,336,500 | 109,800 | 0.4 |
4.20
5.80
4.80
|
|
24 tháng
(2024-06-24) |
-0.60 | -11.11% | 51,353,078 | 204,800 | 0.9 |
3.60
6.40
4.80
|
|
36 tháng
(2023-06-28) |
-0.90 | -15.79% | 71,595,732 | 207,200 | 0.8 |
3.60
6.80
4.80
|
|
60 tháng
(2021-07-08) |
-2.20 | -31.43% | 165,814,736 | 309,700 | 0.7 |
3
20.90
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
4.70
|
280,800 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 19/08/2025 |
4.90
|
418,600 | 5.20 | 5.60 | 4.90 | 500 | 0 | 0.0 |
| 18/08/2025 |
5.10
|
484,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/08/2025 |
4.70
|
406,700 | 4.50 | 4.90 | 4.50 | 0 | 500 | -0.0 |
| 14/08/2025 |
4.50
|
115,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/08/2025 |
4.60
|
57,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/08/2025 |
4.60
|
132,000 | 4.60 | 4.70 | 4.50 | 0 | 500 | -0.0 |
| 11/08/2025 |
4.60
|
240,300 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0.0 |
| 08/08/2025 |
4.50
|
54,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/08/2025 |
4.60
|
28,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/08/2025 |
4.50
|
47,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/08/2025 |
4.50
|
190,900 | 4.50 | 4.60 | 4.40 | 0 | 3,000 | -0.0 |
| 04/08/2025 |
4.50
|
73,800 | 4.40 | 4.50 | 4.30 | 500 | 0 | 0.0 |
| 01/08/2025 |
4.40
|
74,200 | 4.50 | 4.50 | 4.40 | 1,000 | 0 | 0.0 |
| 31/07/2025 |
4.50
|
76,700 | 4.50 | 4.50 | 4.30 | 1,500 | 0 | 0.0 |
| 30/07/2025 |
4.40
|
57,400 | 4.30 | 4.50 | 4.30 | 900 | 0 | 0.0 |
| 29/07/2025 |
4.30
|
224,600 | 4.60 | 4.60 | 4.30 | 500 | 0 | 0.0 |
| 28/07/2025 |
4.50
|
122,300 | 4.60 | 4.60 | 4.50 | 2,000 | 8,000 | -0.0 |
| 25/07/2025 |
4.50
|
118,600 | 4.60 | 4.60 | 4.40 | 1,000 | 0 | 0.0 |
| 24/07/2025 |
4.60
|
103,800 | 4.60 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
| 23/07/2025 |
4.60
|
54,000 | 4.70 | 4.70 | 4.50 | 0 | 1,300 | -0.0 |
| 22/07/2025 |
4.60
|
90,800 | 4.50 | 4.60 | 4.50 | 2,000 | 0 | 0.0 |
| 21/07/2025 |
4.50
|
105,400 | 4.70 | 4.70 | 4.50 | 4,000 | 0 | 0.0 |
| 18/07/2025 |
4.50
|
97,700 | 4.60 | 4.60 | 4.50 | 3,000 | 0 | 0.0 |
| 17/07/2025 |
4.60
|
97,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
37,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/07/2025 |
4.60
|
323,200 | 4.40 | 4.80 | 4.40 | 1,300 | 0 | 0.0 |
| 14/07/2025 |
4.40
|
122,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
90,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
222,200 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 09/07/2025 |
4.30
|
82,000 | 4.30 | 4.40 | 4.30 | 0 | 2,500 | -0.0 |
| 08/07/2025 |
4.30
|
78,800 | 4.20 | 4.30 | 4.20 | 0 | 4,800 | -0.0 |
| 07/07/2025 |
4.20
|
71,500 | 4.30 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
| 04/07/2025 |
4.30
|
25,300 | 4.20 | 4.30 | 4.20 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
4.30
|
26,800 | 4.30 | 4.30 | 4.20 | 100 | 0 | 0.0 |
| 02/07/2025 |
4.20
|
31,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/07/2025 |
4.20
|
13,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.20
|
14,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/06/2025 |
4.20
|
3,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.20
|
13,200 | 4.20 | 4.30 | 4.20 | 0 | 500 | -0.0 |
| 25/06/2025 |
4.20
|
63,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.30
|
40,100 | 4.30 | 4.30 | 4.20 | 0 | 1,500 | -0.0 |
| 23/06/2025 |
4.30
|
25,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/06/2025 |
4.30
|
8,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.30
|
86,200 | 4.30 | 4.30 | 4.10 | 0 | 2,000 | -0.0 |
| 18/06/2025 |
4.30
|
29,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/06/2025 |
4.30
|
70,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/06/2025 |
4.20
|
52,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
45,900 | 4.10 | 4.20 | 4.10 | 2,000 | 0 | 0.0 |
| 12/06/2025 |
4.20
|
26,000 | 4.20 | 4.20 | 4.20 | 0 | 500 | -0.0 |
| 11/06/2025 |
4.20
|
14,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/06/2025 |
4.20
|
27,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.20
|
77,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/06/2025 |
4.30
|
17,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 04/06/2025 |
4.30
|
68,900 | 4.20 | 4.20 | 4.20 | 25,700 | 0 | 0.1 |
| 03/06/2025 |
4.20
|
53,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| 30/05/2025 |
4.30
|
83,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.30
|
30,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 28/05/2025 |
4.20
|
51,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
16,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.10
|
67,800 | 4.10 | 4.10 | 4 | 1,500 | 0 | 0.0 |
| 23/05/2025 |
4.10
|
28,800 | 4 | 4.10 | 4 | 500 | 0 | 0.0 |
| 22/05/2025 |
4
|
10,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
58,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.20
|
17,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/05/2025 |
4.20
|
7,000 | 4.30 | 4.30 | 4.10 | 1,500 | 0 | 0.0 |
| 16/05/2025 |
4.30
|
32,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
78,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
42,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.10
|
18,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/05/2025 |
4.10
|
22,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.10
|
79,800 | 4.10 | 4.20 | 4 | 0 | 500 | 0 |
| 08/05/2025 |
4.10
|
32,300 | 4 | 4.20 | 4 | 0 | 500 | 0 |
| 07/05/2025 |
4
|
49,800 | 4 | 4 | 3.90 | 500 | 0 | 0 |
| 06/05/2025 |
4
|
42,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
25,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
21,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
21,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
4
|
37,000 | 4 | 4.10 | 3.90 | 0 | 2,000 | -0.0 |
| 24/04/2025 |
4
|
11,600 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| 23/04/2025 |
4.10
|
71,100 | 4 | 4.10 | 3.80 | 0 | 1,000 | -0.0 |
| 22/04/2025 |
3.80
|
122,000 | 4 | 4 | 3.60 | 2,500 | 0 | 0.0 |
| 21/04/2025 |
4
|
59,100 | 4 | 4.10 | 4 | 500 | 0 | 0.0 |
| 18/04/2025 |
4.10
|
23,300 | 4.10 | 4.20 | 4.10 | 500 | 0 | 0.0 |
| 17/04/2025 |
4.20
|
52,800 | 4.10 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 16/04/2025 |
4.10
|
19,400 | 4.10 | 4.10 | 4 | 0 | 500 | -0.0 |
| 15/04/2025 |
4.10
|
47,800 | 4 | 4.10 | 4 | 500 | 500 | -0 |
| 14/04/2025 |
4
|
88,500 | 4.10 | 4.10 | 4 | 500 | 2,000 | -0.0 |
| 11/04/2025 |
4.10
|
186,200 | 4.20 | 4.20 | 3.90 | 5,800 | 0 | 0.0 |
| 10/04/2025 |
3.90
|
24,200 | 3.90 | 3.90 | 3.90 | 0 | 5,500 | -0.0 |
| 09/04/2025 |
3.60
|
307,700 | 3.70 | 3.90 | 3.60 | 2,100 | 4,500 | -0.0 |
| 08/04/2025 |
4
|
357,000 | 4.40 | 4.40 | 4 | 5,500 | 0 | 0.0 |
| 04/04/2025 |
4.40
|
123,600 | 4.30 | 4.70 | 4.20 | 0 | 10,000 | -0.0 |
| 03/04/2025 |
4.50
|
508,000 | 5 | 5 | 4.50 | 4,600 | 5,400 | -0.0 |
| 02/04/2025 |
5
|
73,900 | 5.20 | 5.20 | 5 | 1,100 | 0 | 0.0 |
| 01/04/2025 |
5.20
|
171,600 | 5.10 | 5.40 | 5 | 0 | 22,300 | -0.1 |
| 31/03/2025 |
5
|
90,500 | 4.90 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 28/03/2025 |
5
|
82,400 | 5 | 5 | 4.90 | 200 | 0 | 0.0 |