| 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) |
-0.50 | -10% | 9,227,400 | 3,100 | 0 |
4.40
5
4.50
|
|
2 tháng
(2026-04-13) |
-0.80 | -15.09% | 18,915,500 | 4,534 | 0 |
4.40
5.30
4.50
|
|
3 tháng
(2026-03-16) |
-0.80 | -15.09% | 32,465,200 | -6,966 | 0.0 |
4.40
5.60
4.50
|
|
6 tháng
(2025-12-15) |
-1.50 | -25% | 102,433,700 | 48,134 | 0.4 |
4.40
6.90
4.50
|
|
12 tháng
(2025-06-17) |
-0.20 | -4.26% | 388,749,300 | 591,834 | 4.4 |
4.40
7.60
4.50
|
|
24 tháng
(2024-06-24) |
-2 | -30.77% | 596,918,431 | 564,538 | 4.2 |
3.50
7.60
4.50
|
|
36 tháng
(2023-06-28) |
-3.40 | -43.04% | 1,194,957,693 | 597,372 | 4.6 |
3.50
10
4.50
|
|
60 tháng
(2021-07-08) |
-9.90 | -68.75% | 2,666,567,300 | 759,125 | 6.5 |
2.80
21.10
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
6.80
|
4,728,900 | 7 | 7.10 | 6.60 | 115,400 | 0 | 0.8 |
| 19/08/2025 |
7
|
3,216,800 | 6.90 | 7 | 6.80 | 0 | 400 | -0.0 |
| 18/08/2025 |
6.90
|
3,296,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/08/2025 |
6.80
|
3,255,500 | 7.10 | 7.20 | 6.80 | 700 | 5,000 | -0.0 |
| 14/08/2025 |
7.10
|
4,441,900 | 7 | 7.20 | 6.90 | 600 | 4,000 | -0.0 |
| 13/08/2025 |
7
|
4,910,100 | 7 | 7.10 | 6.70 | 0 | 3,000 | -0.0 |
| 12/08/2025 |
6.90
|
2,021,100 | 7 | 7.10 | 6.80 | 1,500 | 0 | 0.0 |
| 11/08/2025 |
7
|
3,785,100 | 7.10 | 7.10 | 6.80 | 1,500 | 0 | 0.0 |
| 08/08/2025 |
7.10
|
3,787,100 | 7.20 | 7.30 | 6.90 | 0 | 4,600 | -0.0 |
| 07/08/2025 |
7.20
|
7,457,100 | 6.80 | 7.20 | 6.70 | 6,600 | 100 | 0.0 |
| 06/08/2025 |
6.80
|
2,936,400 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 05/08/2025 |
6.80
|
8,550,000 | 6.70 | 7 | 6.40 | 8,000 | 0 | 0.1 |
| 04/08/2025 |
6.60
|
3,831,100 | 6.50 | 6.70 | 6.40 | 100 | 0 | 0.0 |
| 01/08/2025 |
6.50
|
5,786,600 | 6.80 | 6.90 | 6.30 | 0 | 10,000 | -0.1 |
| 31/07/2025 |
6.80
|
5,569,800 | 6.60 | 7 | 6.50 | 4,500 | 10,000 | -0.0 |
| 30/07/2025 |
6.60
|
6,223,100 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 29/07/2025 |
6.40
|
12,301,800 | 6.70 | 7.50 | 6.30 | 11,300 | 30,000 | -0.1 |
| 28/07/2025 |
6.70
|
8,320,000 | 6 | 6.70 | 5.90 | 0 | 20,600 | -0.1 |
| 25/07/2025 |
6
|
5,315,000 | 5.90 | 6.10 | 5.80 | 5,000 | 10,000 | -0.0 |
| 24/07/2025 |
5.80
|
3,122,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 23/07/2025 |
5.90
|
4,158,000 | 5.90 | 6.20 | 5.80 | 18,700 | 0 | 0.1 |
| 22/07/2025 |
6
|
3,741,700 | 6 | 6.10 | 5.70 | 200 | 0 | 0.0 |
| 21/07/2025 |
5.90
|
5,163,300 | 6 | 6.30 | 5.80 | 0 | 10,000 | -0.1 |
| 18/07/2025 |
5.90
|
5,812,700 | 5.70 | 6.10 | 5.60 | 2,000 | 10,000 | -0.0 |
| 17/07/2025 |
5.70
|
5,549,500 | 5.80 | 6 | 5.50 | 800 | 0 | 0.0 |
| 16/07/2025 |
5.90
|
3,783,700 | 5.80 | 5.90 | 5.70 | 3,000 | 0 | 0.0 |
| 15/07/2025 |
5.80
|
10,888,700 | 5.20 | 5.80 | 5.10 | 5,000 | 800 | 0.0 |
| 14/07/2025 |
5.20
|
2,920,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 11/07/2025 |
5
|
3,839,800 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/07/2025 |
5.10
|
2,225,300 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/07/2025 |
5.10
|
6,636,700 | 4.80 | 5.20 | 4.80 | 9,000 | 2,000 | 0.0 |
| 08/07/2025 |
4.80
|
1,973,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/07/2025 |
4.70
|
832,800 | 4.70 | 4.70 | 4.60 | 1,000 | 0 | 0.0 |
| 04/07/2025 |
4.70
|
1,090,400 | 4.70 | 4.70 | 4.50 | 1,100 | 0 | 0.0 |
| 03/07/2025 |
4.70
|
1,182,000 | 4.70 | 4.70 | 4.60 | 0 | 9,000 | -0.0 |
| 02/07/2025 |
4.70
|
2,867,400 | 4.60 | 4.70 | 4.40 | 0 | 10,000 | -0.0 |
| 01/07/2025 |
4.60
|
454,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/06/2025 |
4.50
|
804,600 | 4.60 | 4.60 | 4.50 | 4,000 | 0 | 0.0 |
| 27/06/2025 |
4.50
|
394,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
547,900 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0 |
| 25/06/2025 |
4.60
|
528,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2025 |
4.60
|
1,030,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/06/2025 |
4.60
|
610,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/06/2025 |
4.60
|
629,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/06/2025 |
4.60
|
488,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
817,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4.70
|
579,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.60
|
477,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/06/2025 |
4.70
|
1,420,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.70
|
357,500 | 4.60 | 4.70 | 4.60 | 100 | 0 | 0 |
| 11/06/2025 |
4.60
|
296,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
863,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
378,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.70
|
1,632,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/06/2025 |
4.80
|
1,253,100 | 4.90 | 4.90 | 4.70 | 300 | 0 | 0.0 |
| 04/06/2025 |
4.90
|
1,495,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/06/2025 |
4.90
|
2,579,700 | 4.80 | 5 | 4.80 | 0 | 4,200 | 0 |
| 02/06/2025 |
4.80
|
678,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.70
|
2,358,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
636,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.70
|
1,559,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/05/2025 |
4.70
|
1,303,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/05/2025 |
4.60
|
1,721,500 | 4.60 | 4.70 | 4.50 | 3,000 | 0 | 0 |
| 23/05/2025 |
4.60
|
451,800 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0 |
| 22/05/2025 |
4.60
|
918,700 | 4.50 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
| 21/05/2025 |
4.60
|
2,272,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/05/2025 |
4.60
|
1,294,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/05/2025 |
4.60
|
780,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/05/2025 |
4.80
|
2,243,400 | 4.80 | 4.90 | 4.70 | 2,000 | 0 | 0.0 |
| 15/05/2025 |
4.80
|
1,690,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/05/2025 |
4.60
|
1,399,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/05/2025 |
4.60
|
1,362,700 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0 |
| 12/05/2025 |
4.60
|
1,039,000 | 4.50 | 4.60 | 4.40 | 200 | 0 | 0 |
| 09/05/2025 |
4.50
|
931,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/05/2025 |
4.50
|
1,308,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/05/2025 |
4.40
|
1,009,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
2,435,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2025 |
4.60
|
1,838,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/04/2025 |
4.60
|
2,566,200 | 4.70 | 4.70 | 4.40 | 317 | 0 | 0.0 |
| 28/04/2025 |
4.70
|
4,702,800 | 5.20 | 5.20 | 4.50 | 100 | 2,000 | -0.0 |
| 25/04/2025 |
5
|
11,255,800 | 5.90 | 6 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.90
|
7,455,400 | 6.30 | 6.40 | 5.50 | 1,000 | 10,000 | -0.1 |
| 23/04/2025 |
5.60
|
5,008,600 | 5.60 | 5.60 | 5.10 | 0 | 10,000 | -0.1 |
| 22/04/2025 |
5
|
9,460,500 | 4.40 | 5 | 4.40 | 3,000 | 20,000 | -0.1 |
| 21/04/2025 |
4.40
|
862,200 | 4.30 | 4.40 | 4.30 | 100 | 0 | 0.0 |
| 18/04/2025 |
4.30
|
833,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
300,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
317,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/04/2025 |
4.40
|
697,600 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/04/2025 |
4.50
|
1,043,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/04/2025 |
4.40
|
2,161,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/04/2025 |
4.10
|
257,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
1,613,800 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
2,016,900 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
4.20
|
2,004,700 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 03/04/2025 |
4.30
|
3,381,500 | 5 | 5 | 4.30 | 500 | 0 | 0.0 |
| 02/04/2025 |
5
|
527,200 | 5 | 5.10 | 5 | 2,000 | 0 | 0.0 |
| 01/04/2025 |
5.10
|
228,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
820,700 | 5.10 | 5.10 | 4.90 | 0 | 11,600 | -0.1 |
| 28/03/2025 |
5.10
|
532,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |