| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0 | 0% | 275,400 | -600 | -0.0 |
6.10
6.50
6.30
|
|
2 tháng
(2026-03-02) |
-0.20 | -3.08% | 600,000 | -1,100 | -0.0 |
6
6.60
6.30
|
|
3 tháng
(2026-01-29) |
-0.20 | -3.08% | 784,600 | -6,300 | -0.0 |
6
6.60
6.30
|
|
6 tháng
(2025-10-31) |
-0.60 | -8.70% | 2,084,000 | -2,000 | -0.0 |
6
7.10
6.30
|
|
12 tháng
(2025-05-05) |
0.90 | 16.67% | 10,367,400 | 12,500 | 0.1 |
4.80
9.10
6.30
|
|
24 tháng
(2024-05-09) |
0.70 | 12.50% | 13,737,719 | 30,300 | 0.1 |
3.70
9.10
6.30
|
|
36 tháng
(2023-05-15) |
0.10 | 1.61% | 30,019,732 | 25,600 | 0.1 |
3.70
9.40
6.30
|
|
60 tháng
(2021-05-25) |
-1.10 | -14.86% | 84,900,228 | 25,900 | -0.1 |
3.60
18.30
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
5.20
|
6,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/07/2025 |
5.20
|
14,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/07/2025 |
5.10
|
20,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/07/2025 |
5.10
|
4,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/07/2025 |
5.10
|
900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/07/2025 |
5.10
|
3,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 02/07/2025 |
5
|
30,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 01/07/2025 |
4.80
|
5,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/06/2025 |
4.80
|
700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/06/2025 |
4.80
|
18,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/06/2025 |
4.80
|
500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/06/2025 |
4.90
|
15,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/06/2025 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/06/2025 |
4.90
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/06/2025 |
4.90
|
18,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/06/2025 |
4.80
|
26,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/06/2025 |
5
|
6,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/06/2025 |
5
|
2,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/06/2025 |
5
|
9,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/06/2025 |
5
|
13,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5
|
16,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
3,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/06/2025 |
5.20
|
11,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/06/2025 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/06/2025 |
5.20
|
4,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/06/2025 |
5.30
|
59,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/06/2025 |
5.30
|
25,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/06/2025 |
5.30
|
6,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/05/2025 |
5.10
|
6,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/05/2025 |
5.20
|
1,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/05/2025 |
5.20
|
5,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.10
|
6,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/05/2025 |
5
|
11,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 23/05/2025 |
5
|
10,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
5
|
12,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 21/05/2025 |
5.20
|
11,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/05/2025 |
5.30
|
4,300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 19/05/2025 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/05/2025 |
5.20
|
4,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/05/2025 |
5.30
|
300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/05/2025 |
5.30
|
1,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/05/2025 |
5.30
|
2,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/05/2025 |
5.20
|
3,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/05/2025 |
5.10
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/05/2025 |
5.20
|
11,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/05/2025 |
5.40
|
11,400 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 06/05/2025 |
5.30
|
8,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/05/2025 |
5.40
|
10,700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/04/2025 |
5.50
|
24,900 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 28/04/2025 |
5.30
|
57,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.90
|
48,200 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 24/04/2025 |
4.50
|
11,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
3,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/04/2025 |
4.30
|
35,300 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 21/04/2025 |
4.40
|
20,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/04/2025 |
4.40
|
17,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
13,100 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/04/2025 |
4.30
|
15,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/04/2025 |
4.40
|
19,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/04/2025 |
4.40
|
42,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
13,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
3.70
|
85,100 | 3.80 | 4 | 3.70 | 7,000 | 0 | 0.0 |
| 08/04/2025 |
4.10
|
79,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/04/2025 |
4.50
|
10,000 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/04/2025 |
4.50
|
50,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
10,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
10,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
4.90
|
1,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/03/2025 |
5
|
20,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/03/2025 |
5
|
4,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
26,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.90
|
13,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/03/2025 |
5
|
6,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5
|
34,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/03/2025 |
5
|
2,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5
|
5,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5.10
|
11,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
14,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
15,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
5,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.10
|
66,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
6,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/03/2025 |
5.10
|
29,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5
|
4,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/03/2025 |
4.90
|
2,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2025 |
4.90
|
35,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/03/2025 |
5
|
5,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/02/2025 |
5
|
12,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
44,400 | 5.10 | 5.20 | 5 | 7,000 | 0 | 0.0 |
| 26/02/2025 |
5
|
6,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
14,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/02/2025 |
5
|
4,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
27,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 20/02/2025 |
5
|
2,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/02/2025 |
5
|
28,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/02/2025 |
4.80
|
77,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 17/02/2025 |
4.90
|
16,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |