| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.72% | 25,600 | 0 | 0 |
11.20
11.70
11.40
|
|
2 tháng
(2026-06-01) |
0.40 | 3.64% | 77,100 | 0 | 0 |
10.20
11.70
11.40
|
|
3 tháng
(2026-05-04) |
-0.10 | -0.87% | 98,200 | -100 | 0 |
10.20
12
11.40
|
|
6 tháng
(2026-02-02) |
1.50 | 15.15% | 2,456,300 | -94,400 | -0.9 |
7.70
12.50
11.40
|
|
12 tháng
(2025-08-04) |
5.90 | 107.27% | 6,017,400 | -151,600 | -1.2 |
5.20
12.50
11.40
|
|
24 tháng
(2024-08-09) |
6.40 | 128% | 8,534,023 | -229,652 | -1.5 |
4.70
12.50
11.40
|
|
36 tháng
(2023-08-15) |
5.90 | 107.27% | 17,113,125 | -162,562 | -1.1 |
4.70
12.50
11.40
|
|
60 tháng
(2021-08-25) |
5.99 | 110.79% | 34,952,807 | -318,948 | -2.1 |
4.70
12.50
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2025 |
5.50
|
6,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/10/2025 |
5.50
|
2,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/10/2025 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/10/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/10/2025 |
5.40
|
2,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/10/2025 |
5.40
|
2,500 | 5.40 | 5.40 | 5.40 | 0 | 1,100 | -0.0 |
| 01/10/2025 |
5.40
|
1,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/09/2025 |
5.40
|
7,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/09/2025 |
5.60
|
1,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/09/2025 |
5.50
|
2,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/09/2025 |
5.50
|
7,300 | 5.50 | 5.50 | 5.40 | 1,300 | 0 | 0.0 |
| 24/09/2025 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/09/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/09/2025 |
5.50
|
11,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/09/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/09/2025 |
5.30
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/09/2025 |
5.40
|
17,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/09/2025 |
5.30
|
8,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/09/2025 |
5.20
|
22,300 | 5.10 | 5.30 | 5.10 | 1,000 | 20,000 | -0.1 |
| 12/09/2025 |
5.30
|
2,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/09/2025 |
5.30
|
2,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2025 |
5.20
|
9,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/09/2025 |
5.20
|
6,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 08/09/2025 |
5.20
|
3,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/09/2025 |
5.30
|
1,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/09/2025 |
5.40
|
6,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/09/2025 |
5.40
|
3,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/08/2025 |
5.50
|
1,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/08/2025 |
5.50
|
2,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/08/2025 |
5.40
|
3,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/08/2025 |
5.30
|
3,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/08/2025 |
5.30
|
44,700 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/08/2025 |
5.50
|
14,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/08/2025 |
5.40
|
32,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/08/2025 |
5.50
|
13,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/08/2025 |
5.40
|
1,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/08/2025 |
5.40
|
30,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/08/2025 |
5.60
|
3,700 | 5.40 | 5.60 | 5.40 | 1,100 | 0 | 0.0 |
| 13/08/2025 |
5.40
|
29,000 | 5.30 | 5.40 | 5.30 | 0 | 10,800 | -0.1 |
| 12/08/2025 |
5.40
|
11,800 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/08/2025 |
5.30
|
22,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/08/2025 |
5.30
|
11,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
19,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
5,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/08/2025 |
5.30
|
46,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/08/2025 |
5.50
|
4,300 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/08/2025 |
5.40
|
31,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 31/07/2025 |
5.30
|
33,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/07/2025 |
5.30
|
31,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
5.30
|
25,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/07/2025 |
5.50
|
24,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/07/2025 |
5.40
|
28,100 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/07/2025 |
5.20
|
56,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/07/2025 |
5.20
|
14,700 | 5.30 | 5.30 | 5.20 | 2,000 | 0 | 0.0 |
| 22/07/2025 |
5.20
|
4,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/07/2025 |
5.20
|
8,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/07/2025 |
5.20
|
35,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/07/2025 |
5.20
|
4,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/07/2025 |
5.20
|
10,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/07/2025 |
5.20
|
12,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/07/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/07/2025 |
5.40
|
18,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/07/2025 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/07/2025 |
5.20
|
3,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
3,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/07/2025 |
5.30
|
3,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/07/2025 |
5.30
|
7,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/07/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/07/2025 |
5.40
|
4,000 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.30
|
200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/06/2025 |
5.20
|
6,000 | 5.20 | 5.20 | 5.20 | 0 | 4,200 | -0.0 |
| 24/06/2025 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/06/2025 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/06/2025 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/06/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/06/2025 |
5.30
|
600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/06/2025 |
5.20
|
4,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/06/2025 |
5.10
|
6,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/06/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2025 |
5.20
|
14,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/06/2025 |
5.10
|
4,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
2,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2025 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2025 |
5
|
2,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5.10
|
3,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/06/2025 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/06/2025 |
5
|
3,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 02/06/2025 |
5
|
2,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/05/2025 |
5.20
|
3,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 100 | -0.0 |
| 28/05/2025 |
5.10
|
1,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.20
|
800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/05/2025 |
5.20
|
1,400 | 5.10 | 5.20 | 5.10 | 0 | 100 | -0.0 |
| 23/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/05/2025 |
5.20
|
800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/05/2025 |
5.30
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |