| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.44 | -12.61% | 447,100 | 600 | 0 |
3.05
3.53
3.15
|
|
2 tháng
(2026-05-29) |
-0.73 | -19.31% | 798,000 | 4,500 | 0 |
3.05
3.79
3.15
|
|
3 tháng
(2026-04-29) |
-0.93 | -23.37% | 2,646,400 | 4,600 | 0 |
3.05
4.18
3.15
|
|
6 tháng
(2026-01-29) |
-1.33 | -30.37% | 5,779,000 | -22,800 | -0.1 |
3.05
4.40
3.15
|
|
12 tháng
(2025-08-04) |
-2.78 | -47.68% | 18,846,800 | -20,000 | -0.1 |
3.05
6.14
3.15
|
|
24 tháng
(2024-08-07) |
-5.34 | -63.63% | 66,406,200 | -231,386 | -2.1 |
3.05
9.07
3.15
|
|
36 tháng
(2023-08-14) |
-6.80 | -69.02% | 155,455,700 | -747,586 | -6.5 |
3.05
10.41
3.15
|
|
60 tháng
(2021-08-23) |
-1.24 | -28.93% | 472,175,800 | -10,977,475 | -91.3 |
3.05
16.93
3.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2025 |
5.42
|
117,100 | 5.53 | 5.53 | 5.35 | 1,500 | 1,000 | 0.0 |
| 06/10/2025 |
5.46
|
64,500 | 5.47 | 5.53 | 5.41 | 500 | 0 | 0.0 |
| 03/10/2025 |
5.42
|
69,200 | 5.42 | 5.42 | 5.39 | 0 | 0 | 0 |
| 02/10/2025 |
5.42
|
54,600 | 5.50 | 5.50 | 5.42 | 300 | 1,000 | -0.0 |
| 01/10/2025 |
5.50
|
38,300 | 5.44 | 5.50 | 5.44 | 0 | 0 | 0 |
| 30/09/2025 |
5.48
|
66,300 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
| 29/09/2025 |
5.47
|
38,000 | 5.50 | 5.52 | 5.47 | 0 | 400 | -0.0 |
| 26/09/2025 |
5.50
|
84,700 | 5.59 | 5.59 | 5.40 | 0 | 0 | 0 |
| 25/09/2025 |
5.45
|
83,900 | 5.59 | 5.59 | 5.45 | 200 | 0 | 0.0 |
| 24/09/2025 |
5.40
|
80,200 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 |
| 23/09/2025 |
5.46
|
34,200 | 5.47 | 5.50 | 5.46 | 8,800 | 0 | 0.0 |
| 22/09/2025 |
5.47
|
93,000 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
| 19/09/2025 |
5.54
|
50,100 | 5.50 | 5.55 | 5.46 | 0 | 4,400 | -0.0 |
| 18/09/2025 |
5.54
|
91,200 | 5.50 | 5.59 | 5.46 | 0 | 10,500 | -0.1 |
| 17/09/2025 |
5.50
|
65,300 | 5.56 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/09/2025 |
5.56
|
49,200 | 5.61 | 5.62 | 5.54 | 0 | 1,500 | -0.0 |
| 15/09/2025 |
5.53
|
64,900 | 5.61 | 5.61 | 5.50 | 10,500 | 0 | 0.1 |
| 12/09/2025 |
5.53
|
58,500 | 5.59 | 5.61 | 5.52 | 0 | 500 | -0.0 |
| 11/09/2025 |
5.53
|
83,400 | 5.57 | 5.60 | 5.28 | 0 | 0 | 0 |
| 10/09/2025 |
5.57
|
43,700 | 5.62 | 5.62 | 5.50 | 0 | 6,000 | -0.0 |
| 09/09/2025 |
5.58
|
148,600 | 5.35 | 5.58 | 5.35 | 0 | 10,200 | -0.1 |
| 08/09/2025 |
5.45
|
269,400 | 5.62 | 5.62 | 5.45 | 0 | 22,700 | -0.1 |
| 05/09/2025 |
5.62
|
243,200 | 5.66 | 5.70 | 5.62 | 0 | 800 | -0.0 |
| 04/09/2025 |
5.66
|
293,500 | 5.81 | 5.82 | 5.44 | 0 | 3,400 | -0.0 |
| 03/09/2025 |
5.84
|
111,400 | 5.76 | 5.86 | 5.76 | 0 | 0 | 0 |
| 29/08/2025 |
5.76
|
323,000 | 5.67 | 5.80 | 5.64 | 0 | 200 | -0.0 |
| 28/08/2025 |
5.67
|
97,400 | 5.64 | 5.68 | 5.63 | 0 | 0 | 0 |
| 27/08/2025 |
5.68
|
112,600 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 26/08/2025 |
5.68
|
269,600 | 5.68 | 5.68 | 5.57 | 43,300 | 0 | 0.2 |
| 25/08/2025 |
5.68
|
85,400 | 5.77 | 5.78 | 5.68 | 0 | 0 | 0 |
| 22/08/2025 |
5.78
|
431,000 | 5.88 | 5.88 | 5.70 | 0 | 200 | -0.0 |
| 21/08/2025 |
5.89
|
304,800 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
| 20/08/2025 |
5.93
|
324,100 | 6.09 | 6.09 | 5.85 | 0 | 3,400 | -0.0 |
| 19/08/2025 |
5.95
|
355,600 | 5.93 | 6.12 | 5.81 | 0 | 800 | -0.0 |
| 18/08/2025 |
5.85
|
215,200 | 5.83 | 6.05 | 5.80 | 200 | 8,300 | -0.0 |
| 15/08/2025 |
5.83
|
347,900 | 6.01 | 6.05 | 5.81 | 3,400 | 8,700 | -0.0 |
| 14/08/2025 |
6.05
|
225,000 | 6.20 | 6.20 | 5.91 | 1,000 | 6,100 | -0.0 |
| 13/08/2025 |
6.14
|
490,900 | 6.14 | 6.34 | 6.09 | 7,100 | 0 | 0.0 |
| 12/08/2025 |
6.14
|
373,400 | 6.08 | 6.29 | 6.08 | 9,400 | 49,700 | -0.3 |
| 11/08/2025 |
6.07
|
418,000 | 5.98 | 6.15 | 5.98 | 6,300 | 100 | 0.0 |
| 08/08/2025 |
5.93
|
330,200 | 5.86 | 5.94 | 5.79 | 0 | 1,000 | -0.0 |
| 07/08/2025 |
5.82
|
219,800 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 |
| 06/08/2025 |
5.82
|
103,700 | 5.89 | 5.89 | 5.75 | 3,200 | 0 | 0.0 |
| 05/08/2025 |
5.80
|
333,900 | 5.83 | 5.94 | 5.70 | 6,100 | 1,900 | 0.0 |
| 04/08/2025 |
5.83
|
256,900 | 5.73 | 5.83 | 5.72 | 40,500 | 0 | 0.2 |
| 01/08/2025 |
5.75
|
192,000 | 5.90 | 5.90 | 5.65 | 0 | 23,300 | -0.1 |
| 31/07/2025 |
5.81
|
379,700 | 5.79 | 5.85 | 5.55 | 1,400 | 3,800 | -0.0 |
| 30/07/2025 |
5.62
|
288,700 | 5.60 | 5.98 | 5.60 | 500 | 500 | -0.0 |
| 29/07/2025 |
5.70
|
830,300 | 6.04 | 6.04 | 5.49 | 23,300 | 8,800 | 0.1 |
| 28/07/2025 |
5.89
|
499,700 | 5.82 | 5.94 | 5.70 | 3,600 | 1,200 | 0.0 |
| 25/07/2025 |
5.73
|
345,400 | 5.88 | 5.88 | 5.60 | 700 | 2,200 | -0.0 |
| 24/07/2025 |
5.80
|
278,300 | 5.69 | 5.85 | 5.69 | 7,000 | 600 | 0.0 |
| 23/07/2025 |
5.76
|
306,600 | 5.98 | 5.98 | 5.70 | 2,000 | 0 | 0.0 |
| 22/07/2025 |
5.80
|
231,400 | 5.94 | 5.94 | 5.53 | 400 | 6,400 | -0.0 |
| 21/07/2025 |
5.94
|
392,700 | 6.05 | 6.05 | 5.86 | 5,800 | 0 | 0.0 |
| 18/07/2025 |
6.01
|
470,800 | 6.08 | 6.13 | 5.94 | 0 | 4,900 | -0.0 |
| 17/07/2025 |
6.03
|
535,900 | 5.95 | 6.10 | 5.92 | 6,400 | 4,900 | 0.0 |
| 16/07/2025 |
5.90
|
395,600 | 6.10 | 6.10 | 5.81 | 0 | 1,500 | -0.0 |
| 15/07/2025 |
5.96
|
849,100 | 6.10 | 6.18 | 5.95 | 44,800 | 5,000 | 0.2 |
| 14/07/2025 |
5.83
|
563,400 | 5.74 | 5.86 | 5.57 | 5,000 | 400 | 0.0 |
| 11/07/2025 |
5.56
|
356,200 | 5.64 | 5.65 | 5.56 | 21,500 | 0 | 0 |
| 10/07/2025 |
5.64
|
882,500 | 5.78 | 5.78 | 5.51 | 4,800 | 0 | 0 |
| 09/07/2025 |
5.64
|
779,000 | 5.90 | 5.90 | 5.62 | 21,000 | 2,200 | 0 |
| 08/07/2025 |
5.66
|
848,400 | 5.97 | 5.97 | 5.66 | 5,800 | 16,600 | -0.1 |
| 07/07/2025 |
5.59
|
850,200 | 5.27 | 5.59 | 5.27 | 0 | 2,700 | -0.0 |
| 04/07/2025 |
5.23
|
79,500 | 5.20 | 5.25 | 5.18 | 1,600 | 0 | 0.0 |
| 03/07/2025 |
5.20
|
247,900 | 5.18 | 5.28 | 5.17 | 12,700 | 0 | 0.1 |
| 02/07/2025 |
5.18
|
31,200 | 5.13 | 5.18 | 5.13 | 0 | 0 | 0 |
| 01/07/2025 |
5.18
|
130,600 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 30/06/2025 |
5.16
|
16,300 | 5.13 | 5.16 | 5.13 | 0 | 3,800 | -0.0 |
| 27/06/2025 |
5.13
|
67,100 | 5.19 | 5.19 | 5.12 | 0 | 8,200 | -0.0 |
| 26/06/2025 |
5.12
|
68,700 | 5.21 | 5.21 | 5.11 | 0 | 4,300 | -0.0 |
| 25/06/2025 |
5.12
|
138,200 | 5.18 | 5.23 | 5.10 | 0 | 2,600 | -0.0 |
| 24/06/2025 |
5.17
|
148,400 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
| 23/06/2025 |
5.19
|
39,600 | 5.25 | 5.25 | 5.05 | 0 | 1,000 | -0.0 |
| 20/06/2025 |
5.25
|
86,400 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 19/06/2025 |
5.25
|
90,000 | 5.26 | 5.30 | 5.24 | 2,700 | 0 | 0.0 |
| 18/06/2025 |
5.20
|
74,200 | 5.28 | 5.28 | 5.20 | 0 | 400 | -0.0 |
| 17/06/2025 |
5.22
|
80,200 | 5.33 | 5.33 | 5.22 | 0 | 0 | 0 |
| 16/06/2025 |
5.28
|
32,500 | 5.10 | 5.28 | 5.10 | 1,000 | 0 | 0.0 |
| 13/06/2025 |
5.24
|
185,000 | 5.28 | 5.34 | 5.20 | 0 | 0 | 0 |
| 12/06/2025 |
5.33
|
166,900 | 5.31 | 5.36 | 5.27 | 18,000 | 0 | 0.1 |
| 11/06/2025 |
5.27
|
56,300 | 5.28 | 5.39 | 5.27 | 0 | 500 | -0.0 |
| 10/06/2025 |
5.26
|
85,700 | 5.26 | 5.31 | 5.23 | 0 | 0 | 0 |
| 09/06/2025 |
5.26
|
113,600 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
| 06/06/2025 |
5.23
|
139,700 | 5.52 | 5.66 | 5.23 | 0 | 14,500 | -0.1 |
| 05/06/2025 |
5.50
|
360,100 | 5.24 | 5.54 | 5.24 | 500 | 200 | 0.0 |
| 04/06/2025 |
5.24
|
155,200 | 5.20 | 5.27 | 5.10 | 0 | 0 | 0 |
| 03/06/2025 |
5.18
|
160,800 | 5.21 | 5.23 | 5.16 | 5,700 | 0 | 0.0 |
| 02/06/2025 |
5.20
|
241,800 | 5.13 | 5.29 | 5.13 | 7,300 | 1,300 | 0.0 |
| 30/05/2025 |
5.05
|
136,700 | 5.15 | 5.19 | 5.03 | 0 | 6,300 | -0.0 |
| 29/05/2025 |
5.15
|
120,400 | 5.10 | 5.15 | 5.10 | 1,500 | 100 | 0.0 |
| 28/05/2025 |
5.12
|
248,100 | 5.15 | 5.17 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.13
|
320,400 | 5.20 | 5.20 | 5.07 | 2,700 | 0 | 0.0 |
| 26/05/2025 |
5.17
|
168,400 | 5.09 | 5.20 | 5 | 5,000 | 9,100 | -0.0 |
| 23/05/2025 |
5.01
|
139,400 | 5.15 | 5.15 | 5 | 100 | 0 | 0.0 |
| 22/05/2025 |
5
|
274,400 | 5.14 | 5.17 | 5 | 1,000 | 0 | 0 |
| 21/05/2025 |
5.14
|
233,600 | 5.19 | 5.19 | 4.99 | 9,300 | 0 | 0.0 |
| 20/05/2025 |
5.19
|
231,600 | 5.25 | 5.25 | 5.18 | 200 | 9,500 | -0.0 |
| 19/05/2025 |
5.27
|
357,500 | 5.30 | 5.40 | 5.20 | 200 | 3,000 | 0 |