| 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 | -5.01% | 2,188,500 | 43,168 | 0 |
3.71
3.99
3.79
|
|
2 tháng
(2026-04-13) |
0.09 | 2.43% | 7,465,800 | 46,081 | 0 |
3.70
4.55
3.79
|
|
3 tháng
(2026-03-16) |
0.18 | 4.99% | 8,582,900 | 37,323 | -0.0 |
3.49
4.55
3.79
|
|
6 tháng
(2025-12-15) |
-0.62 | -14.06% | 15,885,900 | 122,723 | 0.3 |
3.46
4.55
3.79
|
|
12 tháng
(2025-06-17) |
-0.61 | -13.86% | 80,832,600 | -39,682 | -0.4 |
3.46
5.70
3.79
|
|
24 tháng
(2024-06-24) |
0.42 | 12.46% | 155,508,000 | -492,885 | -1.8 |
2.09
5.70
3.79
|
|
36 tháng
(2023-06-28) |
-1.29 | -25.39% | 271,814,500 | -285,579 | -0.7 |
2.09
6.63
3.79
|
|
60 tháng
(2021-07-08) |
-3.05 | -44.59% | 708,994,600 | -7,247,917 | -68.6 |
2.09
15.05
3.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
4.80
|
1,080,100 | 5.01 | 5.01 | 4.65 | 5,000 | 11,000 | -0.0 |
| 19/08/2025 |
5
|
890,700 | 5 | 5.14 | 4.97 | 59,600 | 13,800 | 0.2 |
| 18/08/2025 |
4.97
|
549,500 | 4.93 | 5.01 | 4.90 | 45,300 | 25,800 | 0.1 |
| 15/08/2025 |
4.94
|
880,700 | 5.10 | 5.15 | 4.94 | 27,000 | 18,400 | 0.0 |
| 14/08/2025 |
5.16
|
1,436,800 | 5.15 | 5.23 | 4.88 | 10,400 | 67,100 | -0.3 |
| 13/08/2025 |
5.15
|
973,300 | 5.44 | 5.44 | 5.13 | 28,300 | 12,900 | 0.1 |
| 12/08/2025 |
5.15
|
1,093,600 | 5.05 | 5.16 | 4.95 | 39,900 | 12,500 | 0.1 |
| 11/08/2025 |
5.11
|
1,296,500 | 5.46 | 5.52 | 5.09 | 57,500 | 49,800 | 0.0 |
| 08/08/2025 |
5.45
|
2,246,000 | 5.44 | 5.46 | 5.28 | 6,800 | 49,300 | -0.2 |
| 07/08/2025 |
5.11
|
2,772,900 | 4.81 | 5.11 | 4.79 | 54,500 | 0 | 0.3 |
| 06/08/2025 |
4.78
|
440,900 | 4.83 | 4.83 | 4.74 | 9,700 | 9,600 | 0.0 |
| 05/08/2025 |
4.83
|
713,000 | 4.98 | 5 | 4.70 | 17,600 | 13,400 | 0.0 |
| 04/08/2025 |
4.96
|
835,500 | 4.70 | 4.97 | 4.60 | 92,200 | 0 | 0.4 |
| 01/08/2025 |
4.65
|
359,000 | 4.66 | 4.70 | 4.57 | 25,700 | 0 | 0.1 |
| 31/07/2025 |
4.66
|
603,200 | 4.80 | 4.80 | 4.60 | 0 | 85,900 | -0.4 |
| 30/07/2025 |
4.75
|
534,000 | 4.70 | 4.80 | 4.60 | 5,800 | 26,200 | -0.1 |
| 29/07/2025 |
4.70
|
1,003,100 | 5 | 5 | 4.70 | 6,200 | 21,100 | -0.1 |
| 28/07/2025 |
4.93
|
1,462,000 | 4.95 | 4.98 | 4.80 | 63,100 | 45,700 | 0.1 |
| 25/07/2025 |
4.70
|
545,100 | 4.70 | 4.70 | 4.66 | 7,900 | 27,900 | -0.1 |
| 24/07/2025 |
4.70
|
739,000 | 4.66 | 4.75 | 4.59 | 13,700 | 8,900 | 0.0 |
| 23/07/2025 |
4.66
|
586,400 | 4.61 | 4.72 | 4.61 | 55,200 | 9,100 | 0.2 |
| 22/07/2025 |
4.65
|
405,600 | 4.60 | 4.72 | 4.53 | 27,500 | 14,700 | 0.1 |
| 21/07/2025 |
4.61
|
497,900 | 4.75 | 4.85 | 4.58 | 9,300 | 28,900 | -0.1 |
| 18/07/2025 |
4.71
|
983,200 | 4.70 | 4.91 | 4.68 | 10,800 | 8,100 | 0.0 |
| 17/07/2025 |
4.68
|
732,200 | 4.80 | 4.88 | 4.61 | 21,200 | 1,900 | 0.1 |
| 16/07/2025 |
4.71
|
637,600 | 4.58 | 4.74 | 4.58 | 46,300 | 0 | 0.2 |
| 15/07/2025 |
4.56
|
928,800 | 4.81 | 4.90 | 4.55 | 2,000 | 14,700 | -0.1 |
| 14/07/2025 |
4.81
|
687,400 | 5 | 5 | 4.72 | 3,900 | 42,600 | -0.2 |
| 11/07/2025 |
4.70
|
1,727,700 | 4.50 | 4.70 | 4.48 | 200 | 0 | 0 |
| 10/07/2025 |
4.40
|
599,700 | 4.37 | 4.52 | 4.35 | 20,800 | 3,105 | 0 |
| 09/07/2025 |
4.35
|
625,700 | 4.46 | 4.46 | 4.32 | 11,600 | 10,500 | 0 |
| 08/07/2025 |
4.34
|
417,900 | 4.30 | 4.47 | 4.30 | 22,000 | 0 | 0.1 |
| 07/07/2025 |
4.35
|
308,000 | 4.41 | 4.41 | 4.30 | 900 | 0 | 0.0 |
| 04/07/2025 |
4.40
|
545,700 | 4.34 | 4.44 | 4.34 | 19,400 | 1,500 | 0.1 |
| 03/07/2025 |
4.34
|
279,700 | 4.35 | 4.40 | 4.28 | 2,200 | 19,300 | -0.1 |
| 02/07/2025 |
4.30
|
172,400 | 4.37 | 4.41 | 4.29 | 0 | 0 | 0 |
| 01/07/2025 |
4.36
|
126,800 | 4.30 | 4.48 | 4.30 | 1,600 | 0 | 0.0 |
| 30/06/2025 |
4.48
|
424,300 | 4.40 | 4.48 | 4.26 | 19,100 | 3,200 | 0.1 |
| 27/06/2025 |
4.26
|
61,500 | 4.27 | 4.39 | 4.22 | 0 | 7,600 | -0.0 |
| 26/06/2025 |
4.27
|
169,100 | 4.38 | 4.38 | 4.25 | 0 | 8,200 | -0.0 |
| 25/06/2025 |
4.36
|
125,700 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
| 24/06/2025 |
4.34
|
222,700 | 4.47 | 4.49 | 4.32 | 8,500 | 3,300 | 0.0 |
| 23/06/2025 |
4.39
|
413,200 | 4.40 | 4.51 | 4.29 | 10,000 | 0 | 0.0 |
| 20/06/2025 |
4.51
|
723,200 | 4.96 | 4.96 | 4.46 | 0 | 68,800 | -0.3 |
| 19/06/2025 |
4.72
|
635,500 | 4.70 | 4.80 | 4.60 | 3,300 | 25,100 | -0.1 |
| 18/06/2025 |
4.59
|
604,700 | 4.70 | 4.70 | 4.52 | 20,000 | 0 | 0.1 |
| 17/06/2025 |
4.40
|
561,200 | 4.14 | 4.40 | 4.13 | 68,800 | 9,400 | 0.3 |
| 16/06/2025 |
4.12
|
228,700 | 4.11 | 4.17 | 4.07 | 25,100 | 1,500 | 0.1 |
| 13/06/2025 |
4.11
|
184,400 | 4.20 | 4.27 | 4.05 | 0 | 56,900 | -0.2 |
| 12/06/2025 |
4.24
|
205,200 | 4.30 | 4.32 | 4.24 | 0 | 4,400 | -0.0 |
| 11/06/2025 |
4.24
|
203,100 | 4.10 | 4.25 | 4.08 | 500 | 24,000 | -0.1 |
| 10/06/2025 |
4.06
|
246,300 | 3.92 | 4.12 | 3.92 | 66,700 | 0 | 0.3 |
| 09/06/2025 |
4.06
|
436,800 | 4.30 | 4.30 | 3.95 | 4,900 | 0 | 0.0 |
| 06/06/2025 |
4.22
|
647,500 | 4.50 | 4.50 | 4.20 | 24,500 | 0 | 0.1 |
| 05/06/2025 |
4.46
|
252,400 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
724,200 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.60
|
361,200 | 4.74 | 4.74 | 4.53 | 0 | 22,700 | -0.1 |
| 02/06/2025 |
4.68
|
240,400 | 4.65 | 4.72 | 4.60 | 0 | 2,000 | -0.0 |
| 30/05/2025 |
4.62
|
442,100 | 4.59 | 4.72 | 4.55 | 0 | 22,800 | -0.1 |
| 29/05/2025 |
4.59
|
524,400 | 4.66 | 4.80 | 4.59 | 22,700 | 3,800 | 0.1 |
| 28/05/2025 |
4.69
|
838,100 | 4.65 | 4.87 | 4.55 | 0 | 2,600 | -0.0 |
| 27/05/2025 |
4.87
|
268,000 | 4.85 | 5.08 | 4.85 | 0 | 700 | -0.0 |
| 26/05/2025 |
4.82
|
781,500 | 4.65 | 4.82 | 4.50 | 26,600 | 200 | 0.1 |
| 23/05/2025 |
4.51
|
1,041,900 | 4.81 | 4.81 | 4.48 | 3,100 | 64,300 | -0.3 |
| 22/05/2025 |
4.81
|
344,000 | 5 | 5 | 4.80 | 2 | 31,200 | 0 |
| 21/05/2025 |
4.92
|
631,500 | 4.98 | 5.09 | 4.80 | 0 | 500 | -0.0 |
| 20/05/2025 |
4.92
|
894,100 | 4.90 | 5.10 | 4.85 | 55,000 | 500 | 0.3 |
| 19/05/2025 |
5.11
|
833,900 | 5.49 | 5.49 | 5.11 | 8,002 | 10,600 | 0 |
| 16/05/2025 |
5.49
|
1,629,200 | 5.12 | 5.49 | 4.85 | 4,800 | 23,100 | 0 |
| 15/05/2025 |
5.16
|
1,798,000 | 5.10 | 5.16 | 5 | 25,400 | 10,300 | 0 |
| 14/05/2025 |
4.89
|
1,205,800 | 4.83 | 4.90 | 4.69 | 10,300 | 30,800 | 0 |
| 13/05/2025 |
4.59
|
1,296,700 | 4.66 | 4.66 | 4.06 | 23,100 | 6,300 | 0 |
| 12/05/2025 |
4.36
|
250,500 | 4.09 | 4.36 | 4.09 | 2,300 | 0 | 0 |
| 09/05/2025 |
4.08
|
263,900 | 4.02 | 4.20 | 4.01 | 0 | 23,100 | 0 |
| 08/05/2025 |
4.01
|
223,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/05/2025 |
4.15
|
794,100 | 3.90 | 4.20 | 3.90 | 28,100 | 100 | 0 |
| 06/05/2025 |
4.19
|
729,200 | 4.50 | 4.50 | 4.19 | 23,100 | 20,200 | 0 |
| 05/05/2025 |
4.50
|
835,000 | 4.62 | 4.62 | 4.33 | 0 | 8,000 | 0 |
| 29/04/2025 |
4.33
|
1,404,400 | 4.32 | 4.33 | 4.30 | 0 | 27,000 | -0.1 |
| 28/04/2025 |
4.05
|
936,700 | 4.05 | 4.05 | 4 | 20,100 | 36,200 | -0.1 |
| 25/04/2025 |
3.79
|
1,632,300 | 3.75 | 3.79 | 3.62 | 2,000 | 2,000 | 0.0 |
| 24/04/2025 |
3.55
|
406,300 | 3.68 | 3.72 | 3.54 | 0 | 0 | 0 |
| 23/04/2025 |
3.68
|
751,800 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
| 22/04/2025 |
3.67
|
1,239,700 | 3.59 | 3.74 | 3.33 | 42,500 | 8,160 | 0.1 |
| 21/04/2025 |
3.52
|
1,074,500 | 3.45 | 3.52 | 3.44 | 0 | 29,300 | -0.1 |
| 18/04/2025 |
3.29
|
1,778,800 | 3.29 | 3.29 | 3.13 | 0 | 12,800 | -0.0 |
| 17/04/2025 |
3.08
|
495,700 | 2.91 | 3.08 | 2.91 | 0 | 6,478 | -0.0 |
| 16/04/2025 |
2.88
|
355,200 | 2.70 | 2.88 | 2.70 | 19,300 | 0 | 0.1 |
| 15/04/2025 |
2.70
|
375,800 | 2.78 | 2.78 | 2.60 | 6,100 | 0 | 0.0 |
| 14/04/2025 |
2.74
|
283,600 | 2.74 | 2.76 | 2.60 | 6,700 | 0 | 0.0 |
| 11/04/2025 |
2.65
|
603,500 | 2.76 | 2.76 | 2.54 | 400 | 0 | 0.0 |
| 10/04/2025 |
2.58
|
7,300 | 2.58 | 2.58 | 2.58 | 5,700 | 0 | 0.0 |
| 09/04/2025 |
2.42
|
491,000 | 2.46 | 2.50 | 2.42 | 0 | 1,929 | -0.0 |
| 08/04/2025 |
2.60
|
653,800 | 2.79 | 2.79 | 2.60 | 45 | 0 | 0.0 |
| 04/04/2025 |
2.79
|
373,700 | 2.54 | 2.85 | 2.54 | 0 | 0 | 0 |
| 03/04/2025 |
2.72
|
605,700 | 2.82 | 2.82 | 2.72 | 0 | 36,600 | -0.1 |
| 02/04/2025 |
2.92
|
100,800 | 2.96 | 2.99 | 2.91 | 0 | 0 | 0 |
| 01/04/2025 |
2.96
|
76,500 | 2.98 | 2.99 | 2.92 | 0 | 900 | -0.0 |
| 31/03/2025 |
2.90
|
255,700 | 2.81 | 2.90 | 2.80 | 10,500 | 0 | 0.0 |
| 28/03/2025 |
2.80
|
129,900 | 2.92 | 2.95 | 2.73 | 0 | 8,300 | -0.0 |