| 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) |
-0.90 | -12.68% | 605,700 | 0 | 0 |
6
7.10
6
|
|
2 tháng
(2026-04-20) |
-0.70 | -10.18% | 1,083,400 | 0 | 0 |
6
7.10
6
|
|
3 tháng
(2026-03-19) |
-2.08 | -25.15% | 1,889,800 | 0 | 0 |
6
8.28
6
|
|
6 tháng
(2025-12-19) |
0.48 | 8.40% | 5,829,800 | -10,000 | -0.1 |
5.72
10.75
6
|
|
12 tháng
(2025-06-23) |
-0.70 | -10.12% | 8,506,600 | -11,000 | -0.1 |
5.52
10.75
6
|
|
24 tháng
(2024-06-27) |
-0.80 | -11.39% | 15,715,442 | -11,600 | -0.1 |
4.86
10.75
6
|
|
36 tháng
(2023-07-03) |
0.45 | 7.84% | 22,710,759 | -18,100 | -0.2 |
4.79
10.75
6
|
|
60 tháng
(2021-07-13) |
0.05 | 0.83% | 51,338,678 | -68,000 | -0.8 |
3.77
20.64
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
6.32
|
5,500 | 6.22 | 6.32 | 6.22 | 0 | 0 | 0 |
| 22/08/2025 |
6.22
|
35,100 | 6.51 | 6.51 | 6.12 | 0 | 0 | 0 |
| 21/08/2025 |
6.51
|
32,700 | 6.80 | 6.80 | 6.32 | 0 | 0 | 0 |
| 20/08/2025 |
6.61
|
30,000 | 6.70 | 6.70 | 6.41 | 0 | 0 | 0 |
| 19/08/2025 |
6.70
|
71,700 | 6.61 | 6.90 | 6.61 | 0 | 0 | 0 |
| 18/08/2025 |
6.61
|
31,300 | 6.41 | 6.61 | 6.32 | 0 | 0 | 0 |
| 15/08/2025 |
6.41
|
25,700 | 6.41 | 6.51 | 6.32 | 0 | 0 | 0 |
| 14/08/2025 |
6.41
|
68,200 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 |
| 13/08/2025 |
6.41
|
81,800 | 6.41 | 6.51 | 6.22 | 0 | 0 | 0 |
| 12/08/2025 |
6.41
|
75,500 | 6.61 | 6.61 | 6.32 | 0 | 0 | 0 |
| 11/08/2025 |
6.41
|
33,800 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 |
| 08/08/2025 |
6.51
|
165,700 | 6.32 | 6.61 | 6.32 | 0 | 0 | 0 |
| 07/08/2025 |
6.32
|
26,700 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 |
| 06/08/2025 |
6.41
|
45,300 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 |
| 05/08/2025 |
6.22
|
36,800 | 6.22 | 6.41 | 6.12 | 0 | 0 | 0 |
| 04/08/2025 |
6.32
|
5,100 | 6.22 | 6.32 | 6.22 | 0 | 0 | 0 |
| 01/08/2025 |
6.22
|
47,200 | 6.41 | 6.51 | 6.22 | 0 | 0 | 0 |
| 31/07/2025 |
6.32
|
20,700 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 30/07/2025 |
6.32
|
18,200 | 6.32 | 6.41 | 6.22 | 0 | 0 | 0 |
| 29/07/2025 |
6.22
|
41,400 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 |
| 28/07/2025 |
6.41
|
30,600 | 6.51 | 6.61 | 6.32 | 0 | 0 | 0 |
| 25/07/2025 |
6.51
|
67,100 | 6.41 | 6.51 | 6.32 | 0 | 0 | 0 |
| 24/07/2025 |
6.41
|
21,300 | 6.22 | 6.41 | 6.22 | 0 | 0 | 0 |
| 23/07/2025 |
6.32
|
38,600 | 6.22 | 6.32 | 6.12 | 0 | 0 | 0 |
| 22/07/2025 |
6.22
|
33,300 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
| 21/07/2025 |
6.22
|
9,300 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 |
| 18/07/2025 |
6.32
|
30,700 | 6.22 | 6.32 | 6.22 | 0 | 0 | 0 |
| 17/07/2025 |
6.32
|
23,500 | 6.32 | 6.41 | 6.22 | 0 | 0 | 0 |
| 16/07/2025 |
6.32
|
7,500 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 15/07/2025 |
6.22
|
23,600 | 6.22 | 6.32 | 6.22 | 0 | 0 | 0 |
| 14/07/2025 |
6.22
|
20,200 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
| 11/07/2025 |
6.32
|
11,400 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 10/07/2025 |
6.32
|
32,300 | 6.32 | 6.41 | 6.22 | 0 | 0 | 0 |
| 09/07/2025 |
6.32
|
56,700 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 |
| 08/07/2025 |
6.32
|
50,000 | 6.32 | 6.51 | 6.32 | 0 | 0 | 0 |
| 07/07/2025 |
6.12
|
30,100 | 6.51 | 6.61 | 6.12 | 0 | 0 | 0 |
| 04/07/2025 |
6.51
|
23,700 | 6.80 | 6.80 | 6.41 | 0 | 0 | 0 |
| 03/07/2025 |
6.22
|
21,500 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 02/07/2025 |
6.32
|
9,300 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 01/07/2025 |
6.41
|
7,500 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 |
| 30/06/2025 |
6.41
|
19,800 | 6.32 | 6.51 | 6.32 | 0 | 0 | 0 |
| 27/06/2025 |
6.32
|
14,000 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 26/06/2025 |
6.41
|
14,500 | 6.22 | 6.61 | 6.22 | 0 | 0 | 0 |
| 25/06/2025 |
6.22
|
56,300 | 6.61 | 6.61 | 6.22 | 0 | 0 | 0 |
| 24/06/2025 |
6.61
|
68,200 | 6.90 | 6.90 | 6.02 | 0 | 0 | 0 |
| 23/06/2025 |
6.90
|
108,400 | 7.00 | 7.29 | 6.80 | 0 | 0 | 0 |
| 20/06/2025 |
6.61
|
33,600 | 6.70 | 6.70 | 6.51 | 0 | 0 | 0 |
| 19/06/2025 |
6.80
|
53,300 | 7.87 | 7.87 | 6.41 | 0 | 0 | 0 |
| 18/06/2025 |
7.00
|
93,100 | 7.58 | 7.58 | 6.51 | 0 | 0 | 0 |
| 17/06/2025 |
7.19
|
167,100 | 6.70 | 7.58 | 6.70 | 0 | 0 | 0 |
| 16/06/2025 |
6.70
|
81,400 | 6.12 | 6.70 | 6.12 | 0 | 0 | 0 |
| 13/06/2025 |
5.83
|
77,300 | 5.83 | 6.02 | 5.73 | 0 | 0 | 0 |
| 12/06/2025 |
5.73
|
200 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
| 11/06/2025 |
5.64
|
300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/06/2025 |
5.83
|
4,000 | 5.54 | 5.83 | 5.54 | 0 | 0 | 0 |
| 09/06/2025 |
5.64
|
200 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 |
| 06/06/2025 |
5.83
|
20,500 | 5.44 | 5.83 | 5.44 | 0 | 0 | 0 |
| 05/06/2025 |
5.64
|
6,000 | 5.54 | 5.64 | 5.44 | 0 | 0 | 0 |
| 04/06/2025 |
5.64
|
28,500 | 5.64 | 5.64 | 5.44 | 0 | 0 | 0 |
| 03/06/2025 |
5.44
|
13,300 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 |
| 02/06/2025 |
5.54
|
2,400 | 5.44 | 5.54 | 5.34 | 0 | 0 | 0 |
| 30/05/2025 |
5.54
|
18,100 | 5.64 | 5.64 | 5.34 | 0 | 0 | 0 |
| 29/05/2025 |
5.64
|
5,700 | 5.54 | 5.64 | 5.54 | 0 | 100 | 0 |
| 28/05/2025 |
5.64
|
5,800 | 5.54 | 5.64 | 5.44 | 0 | 0 | 0 |
| 27/05/2025 |
5.54
|
1,100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 26/05/2025 |
5.54
|
4,500 | 5.44 | 5.73 | 5.44 | 0 | 0 | 0 |
| 23/05/2025 |
5.54
|
10,300 | 5.54 | 5.54 | 5.25 | 0 | 0 | 0 |
| 22/05/2025 |
5.34
|
10,900 | 5.44 | 5.64 | 5.34 | 0 | 0 | 0 |
| 21/05/2025 |
5.54
|
3,500 | 5.54 | 5.64 | 5.44 | 0 | 0 | 0 |
| 20/05/2025 |
5.54
|
1,500 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
| 19/05/2025 |
5.44
|
1,100 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
| 16/05/2025 |
5.34
|
5,400 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
| 15/05/2025 |
5.44
|
5,300 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
| 14/05/2025 |
5.34
|
2,000 | 5.54 | 5.54 | 5.34 | 0 | 0 | 0 |
| 13/05/2025 |
5.34
|
9,700 | 5.54 | 5.54 | 5.34 | 0 | 0 | 0 |
| 12/05/2025 |
5.54
|
600 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |
| 09/05/2025 |
5.54
|
3,400 | 5.34 | 5.54 | 5.25 | 0 | 0 | 0 |
| 08/05/2025 |
5.25
|
12,400 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 07/05/2025 |
5.25
|
2,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 06/05/2025 |
5.25
|
1,700 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 05/05/2025 |
5.25
|
700 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 29/04/2025 |
5.25
|
500 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 28/04/2025 |
5.25
|
2,400 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 25/04/2025 |
5.05
|
1,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/04/2025 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 23/04/2025 |
5.15
|
4,900 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 22/04/2025 |
4.86
|
9,000 | 5.54 | 5.54 | 4.86 | 0 | 0 | 0 |
| 21/04/2025 |
5.34
|
700 | 5.64 | 5.64 | 5.34 | 0 | 0 | 0 |
| 18/04/2025 |
5.64
|
1,400 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
| 17/04/2025 |
5.44
|
2,200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 16/04/2025 |
5.34
|
7,000 | 5.25 | 5.34 | 5.25 | 0 | 0 | 0 |
| 15/04/2025 |
5.15
|
1,300 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 |
| 14/04/2025 |
5.34
|
6,300 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 11/04/2025 |
5.15
|
41,400 | 5.73 | 5.73 | 5.05 | 0 | 0 | 0 |
| 10/04/2025 |
5.25
|
2,800 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 09/04/2025 |
5.15
|
19,900 | 4.86 | 5.25 | 4.37 | 0 | 0 | 0 |
| 08/04/2025 |
4.86
|
19,900 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
| 04/04/2025 |
5.64
|
1,800 | 4.86 | 5.64 | 4.86 | 0 | 0 | 0 |
| 03/04/2025 |
5.34
|
21,300 | 5.83 | 5.83 | 5.15 | 0 | 0 | 0 |
| 02/04/2025 |
5.83
|
8,800 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |