| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.80 | 8.25% | 299,500 | 0 | 0 |
9.70
11.90
10.80
|
|
2 tháng
(2026-06-04) |
2.46 | 30.64% | 650,500 | 0 | 0 |
8.04
11.90
10.80
|
|
3 tháng
(2026-05-05) |
5.27 | 100.63% | 1,207,700 | -1,200 | 0 |
5.23
11.90
10.80
|
|
6 tháng
(2026-02-04) |
5.92 | 129.29% | 1,523,700 | -1,200 | 0 |
4.39
11.90
10.80
|
|
12 tháng
(2025-08-08) |
5.53 | 111.37% | 3,087,000 | -5,900 | -0.0 |
4.39
11.90
10.80
|
|
24 tháng
(2024-08-13) |
3.68 | 53.96% | 12,091,652 | -1,500 | 0.0 |
3.96
11.90
10.80
|
|
36 tháng
(2024-08-02) |
-0.87 | -7.62% | 12,170,819 | -1,500 | 0.0 |
3.96
11.90
10.80
|
|
60 tháng
(2024-08-02) |
-0.87 | -7.62% | 12,170,819 | -1,500 | 0.0 |
3.96
11.90
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2025 |
5.39
|
17,300 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
| 10/10/2025 |
5.47
|
15,300 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
| 09/10/2025 |
5.56
|
8,500 | 5.56 | 5.73 | 5.47 | 0 | 0 | 0 |
| 08/10/2025 |
5.47
|
16,100 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 |
| 07/10/2025 |
5.47
|
9,600 | 5.39 | 5.47 | 5.39 | 0 | 0 | 0 |
| 06/10/2025 |
5.39
|
9,700 | 5.22 | 5.56 | 5.22 | 0 | 0 | 0 |
| 03/10/2025 |
5.14
|
5,100 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
| 02/10/2025 |
5.39
|
6,100 | 5.64 | 5.73 | 5.39 | 0 | 0 | 0 |
| 01/10/2025 |
5.64
|
13,300 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 |
| 30/09/2025 |
5.89
|
57,500 | 5.30 | 5.98 | 5.30 | 0 | 7,000 | -0.0 |
| 29/09/2025 |
5.30
|
10,900 | 5.14 | 5.30 | 5.14 | 0 | 0 | 0 |
| 26/09/2025 |
5.14
|
3,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/09/2025 |
5.14
|
7,100 | 5.05 | 5.14 | 5.05 | 1,000 | 0 | 0.0 |
| 24/09/2025 |
5.14
|
1,800 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
| 23/09/2025 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/09/2025 |
5.22
|
2,100 | 5.05 | 5.22 | 5.05 | 0 | 0 | 0 |
| 19/09/2025 |
5.14
|
2,000 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
| 18/09/2025 |
5.05
|
40,200 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
| 17/09/2025 |
5.05
|
3,800 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
| 16/09/2025 |
5.05
|
12,400 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 15/09/2025 |
5.05
|
1,300 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 12/09/2025 |
5.05
|
5,900 | 4.38 | 5.14 | 4.38 | 0 | 0 | 0 |
| 11/09/2025 |
4.97
|
3,400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 10/09/2025 |
4.97
|
1,500 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 09/09/2025 |
5.05
|
8,900 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 08/09/2025 |
5.14
|
10,400 | 5.05 | 5.22 | 4.97 | 0 | 0 | 0 |
| 05/09/2025 |
5.14
|
4,900 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
| 04/09/2025 |
5.14
|
31,200 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
| 03/09/2025 |
4.97
|
16,900 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
| 29/08/2025 |
5.05
|
8,500 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
| 28/08/2025 |
4.88
|
700 | 4.80 | 4.88 | 4.80 | 0 | 0 | 0 |
| 27/08/2025 |
4.80
|
900 | 4.71 | 4.80 | 4.71 | 0 | 0 | 0 |
| 26/08/2025 |
4.71
|
3,500 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
| 25/08/2025 |
4.80
|
300 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
| 22/08/2025 |
4.88
|
200 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 21/08/2025 |
4.88
|
1,500 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 20/08/2025 |
4.80
|
6,000 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
| 19/08/2025 |
4.97
|
8,100 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 18/08/2025 |
4.97
|
2,100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 15/08/2025 |
4.97
|
4,200 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 14/08/2025 |
5.05
|
5,100 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
| 13/08/2025 |
4.97
|
4,600 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 12/08/2025 |
4.97
|
8,400 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
| 11/08/2025 |
4.97
|
8,900 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/08/2025 |
4.97
|
5,200 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 07/08/2025 |
5.05
|
6,100 | 5.05 | 5.22 | 4.97 | 0 | 0 | 0 |
| 06/08/2025 |
4.97
|
3,100 | 4.88 | 4.97 | 4.88 | 0 | 0 | 0 |
| 05/08/2025 |
4.88
|
16,200 | 5.05 | 5.05 | 4.88 | 0 | 0 | 0 |
| 04/08/2025 |
5.05
|
3,700 | 5.14 | 5.22 | 5.05 | 0 | 0 | 0 |
| 01/08/2025 |
5.14
|
300 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
| 31/07/2025 |
5.22
|
2,100 | 5.14 | 5.22 | 5.14 | 0 | 0 | 0 |
| 30/07/2025 |
5.30
|
200 | 5.22 | 5.30 | 5.22 | 0 | 0 | 0 |
| 29/07/2025 |
5.05
|
37,800 | 5.30 | 5.30 | 5.05 | 1,000 | 0 | 0.0 |
| 28/07/2025 |
5.30
|
1,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/07/2025 |
5.05
|
8,300 | 5.39 | 5.39 | 5.05 | 2,000 | 0 | 0.0 |
| 24/07/2025 |
5.05
|
7,900 | 5.22 | 5.47 | 5.05 | 1,000 | 0 | 0.0 |
| 23/07/2025 |
5.47
|
14,100 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
| 22/07/2025 |
5.56
|
2,100 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 |
| 21/07/2025 |
5.47
|
12,700 | 5.64 | 5.64 | 5.47 | 200 | 0 | 0.0 |
| 18/07/2025 |
5.64
|
3,400 | 5.47 | 5.64 | 5.39 | 1,800 | 0 | 0.0 |
| 17/07/2025 |
5.47
|
19,100 | 5.39 | 5.56 | 5.39 | 0 | 2,000 | -0.0 |
| 16/07/2025 |
5.14
|
4,200 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
| 15/07/2025 |
5.22
|
6,700 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 |
| 14/07/2025 |
5.30
|
28,900 | 5.22 | 5.39 | 5.22 | 0 | 0 | 0 |
| 11/07/2025 |
5.14
|
14,500 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
| 10/07/2025 |
5.14
|
2,100 | 5.22 | 5.22 | 5.14 | 2,000 | 0 | 0.0 |
| 09/07/2025 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 08/07/2025 |
5.14
|
6,900 | 5.39 | 5.39 | 5.14 | 0 | 0 | 0 |
| 07/07/2025 |
5.39
|
4,600 | 5.22 | 5.39 | 5.22 | 0 | 0 | 0 |
| 04/07/2025 |
5.22
|
9,900 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 03/07/2025 |
5.22
|
2,500 | 5.22 | 5.30 | 5.22 | 0 | 0 | 0 |
| 02/07/2025 |
5.22
|
4,700 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
| 01/07/2025 |
5.22
|
21,800 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
| 30/06/2025 |
5.14
|
1,100 | 5.47 | 5.47 | 5.14 | 0 | 0 | 0 |
| 27/06/2025 |
5.22
|
15,900 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 |
| 26/06/2025 |
5.22
|
72,700 | 4.38 | 5.47 | 4.38 | 0 | 0 | 0 |
| 25/06/2025 |
5.05
|
89,600 | 5.05 | 5.39 | 4.38 | 0 | 0 | 0 |
| 24/06/2025 |
5.39
|
82,800 | 5.14 | 5.47 | 4.80 | 0 | 0 | 0 |
| 23/06/2025 |
5.22
|
101,100 | 4.63 | 5.22 | 4.55 | 0 | 2,400 | 0 |
| 20/06/2025 |
4.55
|
2,300 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
| 19/06/2025 |
4.46
|
8,100 | 4.63 | 4.63 | 4.38 | 1,600 | 0 | 0 |
| 18/06/2025 |
4.71
|
5,700 | 4.55 | 4.71 | 4.29 | 400 | 0 | 0 |
| 17/06/2025 |
4.71
|
1,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 16/06/2025 |
4.71
|
5,500 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 13/06/2025 |
4.80
|
800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/06/2025 |
4.88
|
1,500 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 11/06/2025 |
4.80
|
2,000 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
| 10/06/2025 |
4.80
|
8,800 | 4.80 | 4.88 | 4.80 | 0 | 0 | 0 |
| 09/06/2025 |
4.88
|
3,100 | 4.97 | 4.97 | 4.88 | 0 | 1,000 | 0 |
| 06/06/2025 |
4.80
|
11,900 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
| 05/06/2025 |
4.97
|
4,100 | 4.88 | 4.97 | 4.80 | 0 | 0 | 0 |
| 04/06/2025 |
4.97
|
2,100 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 |
| 03/06/2025 |
4.97
|
10,100 | 4.55 | 4.97 | 4.55 | 500 | 1,500 | 0 |
| 02/06/2025 |
4.97
|
16,400 | 5.05 | 5.05 | 4.88 | 0 | 0 | 0 |
| 30/05/2025 |
5.05
|
10,400 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 29/05/2025 |
5.05
|
14,100 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 |
| 28/05/2025 |
5.05
|
5,200 | 5.22 | 5.22 | 5.05 | 0 | 500 | 0 |
| 27/05/2025 |
5.22
|
7,100 | 5.22 | 5.30 | 5.22 | 0 | 0 | 0 |
| 26/05/2025 |
5.22
|
20,600 | 4.80 | 5.22 | 4.80 | 0 | 0 | 0 |
| 23/05/2025 |
4.80
|
2,600 | 4.88 | 4.88 | 4.80 | 500 | 0 | 0 |