| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -4.35% | 61,000 | 0 | 0 |
6.40
6.90
6.40
|
|
2 tháng
(2026-07-20) |
0.20 | 3.12% | 147,100 | 0 | 0 |
6.40
7.10
6.40
|
|
3 tháng
(2026-06-19) |
-0.40 | -5.71% | 305,200 | 0 | 0 |
6.40
7.10
6.40
|
|
6 tháng
(2026-03-23) |
-0.50 | -7.04% | 1,106,500 | 0 | 0 |
6.40
7.80
6.40
|
|
12 tháng
(2025-09-22) |
-1.40 | -17.50% | 5,248,800 | -4,200 | -0.0 |
6.20
8.30
6.40
|
|
24 tháng
(2024-09-27) |
2.95 | 80.97% | 17,457,344 | -5,100 | -0.1 |
2.24
10.35
6.40
|
|
36 tháng
(2023-10-03) |
4.13 | 167.14% | 26,617,043 | -78,500 | -0.3 |
2.24
10.35
6.40
|
|
60 tháng
(2021-10-13) |
4.66 | 240% | 37,346,757 | -6,200 | -0.0 |
1.53
10.35
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
6.41
|
12,900 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 22/07/2025 |
6.29
|
21,500 | 6.35 | 6.41 | 6.29 | 0 | 0 | 0 |
| 21/07/2025 |
6.35
|
10,900 | 6.53 | 6.53 | 6.35 | 0 | 0 | 0 |
| 18/07/2025 |
6.41
|
13,800 | 6.47 | 6.53 | 6.35 | 0 | 0 | 0 |
| 17/07/2025 |
6.47
|
12,300 | 6.47 | 6.65 | 6.47 | 0 | 0 | 0 |
| 16/07/2025 |
6.47
|
26,500 | 6.41 | 6.47 | 6.35 | 0 | 0 | 0 |
| 15/07/2025 |
6.47
|
24,300 | 6.47 | 6.47 | 6.41 | 0 | 0 | 0 |
| 14/07/2025 |
6.59
|
22,600 | 6.65 | 6.65 | 6.41 | 0 | 0 | 0 |
| 11/07/2025 |
6.65
|
25,200 | 6.88 | 6.88 | 6.53 | 0 | 7,000 | -0.1 |
| 10/07/2025 |
6.53
|
74,900 | 6.41 | 6.53 | 6.35 | 0 | 0 | 0 |
| 09/07/2025 |
6.47
|
70,000 | 6.53 | 6.53 | 6.41 | 0 | 0 | 0 |
| 08/07/2025 |
6.47
|
35,000 | 6.59 | 6.59 | 6.47 | 0 | 0 | 0 |
| 07/07/2025 |
6.59
|
59,000 | 6.47 | 6.59 | 6.47 | 0 | 0 | 0 |
| 04/07/2025 |
6.65
|
45,800 | 6.71 | 6.76 | 6.53 | 0 | 0 | 0 |
| 03/07/2025 |
6.71
|
72,600 | 6.88 | 6.94 | 6.65 | 0 | 0 | 0 |
| 02/07/2025 |
6.94
|
26,200 | 6.88 | 6.94 | 6.82 | 0 | 0 | 0 |
| 01/07/2025 |
6.82
|
33,600 | 6.94 | 7 | 6.76 | 0 | 0 | 0 |
| 30/06/2025 |
6.94
|
46,100 | 6.82 | 7 | 6.82 | 0 | 0 | 0 |
| 27/06/2025 |
6.82
|
61,100 | 6.82 | 7.06 | 6.65 | 0 | 0 | 0 |
| 26/06/2025 |
6.71
|
31,100 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 |
| 25/06/2025 |
6.76
|
52,000 | 6.71 | 6.88 | 6.71 | 0 | 0 | 0 |
| 24/06/2025 |
6.71
|
38,900 | 6.47 | 7 | 6.47 | 0 | 0 | 0 |
| 23/06/2025 |
6.47
|
61,800 | 6.41 | 6.59 | 6.24 | 0 | 0 | 0 |
| 20/06/2025 |
6.47
|
111,400 | 6.47 | 6.59 | 6.47 | 0 | 0 | 0 |
| 19/06/2025 |
6.41
|
86,200 | 6.76 | 6.82 | 6.41 | 0 | 0 | 0 |
| 18/06/2025 |
6.71
|
180,100 | 6.94 | 7.12 | 6.59 | 0 | 0 | 0 |
| 17/06/2025 |
6.53
|
334,100 | 6.35 | 6.53 | 6.06 | 0 | 0 | 0 |
| 16/06/2025 |
5.71
|
248,000 | 5.12 | 5.71 | 5.12 | 0 | 0 | 0 |
| 13/06/2025 |
4.88
|
29,500 | 4.76 | 5.29 | 4.76 | 0 | 0 | 0 |
| 12/06/2025 |
4.76
|
3,300 | 4.71 | 4.76 | 4.71 | 0 | 0 | 0 |
| 11/06/2025 |
4.71
|
6,700 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
| 10/06/2025 |
4.76
|
21,300 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
| 09/06/2025 |
4.82
|
13,900 | 4.82 | 4.82 | 4.76 | 0 | 100 | -0.0 |
| 06/06/2025 |
4.82
|
6,400 | 4.82 | 4.82 | 4.76 | 1,000 | 0 | 0.0 |
| 05/06/2025 |
4.82
|
37,100 | 4.94 | 4.94 | 4.82 | 1,000 | 0 | 0.0 |
| 04/06/2025 |
4.94
|
13,000 | 4.94 | 4.94 | 4.94 | 1,000 | 0 | 0.0 |
| 03/06/2025 |
4.94
|
16,500 | 5.12 | 5.12 | 4.94 | 0 | 0 | 0 |
| 02/06/2025 |
5
|
12,900 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
| 30/05/2025 |
4.94
|
23,600 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 |
| 29/05/2025 |
5
|
30,600 | 4.88 | 5.06 | 4.88 | 4,000 | 0 | 0.0 |
| 28/05/2025 |
4.88
|
9,300 | 4.76 | 4.94 | 4.76 | 0 | 0 | 0 |
| 27/05/2025 |
4.76
|
72,600 | 4.76 | 4.82 | 4.71 | 0 | 0 | 0 |
| 26/05/2025 |
4.76
|
12,000 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
| 23/05/2025 |
4.76
|
17,100 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
| 22/05/2025 |
4.76
|
6,500 | 4.82 | 4.82 | 4.76 | 0 | 0 | 0 |
| 21/05/2025 |
4.82
|
7,900 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 20/05/2025 |
4.94
|
22,700 | 4.82 | 5.06 | 4.82 | 0 | 0 | 0 |
| 19/05/2025 |
4.88
|
1,500 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 16/05/2025 |
4.88
|
44,600 | 5 | 5 | 4.71 | 0 | 0 | 0 |
| 15/05/2025 |
4.88
|
54,300 | 5.18 | 5.18 | 4.88 | 0 | 0 | 0 |
| 14/05/2025 |
5.18
|
30,600 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
| 13/05/2025 |
5.24
|
24,000 | 5.24 | 5.47 | 5.12 | 0 | 0 | 0 |
| 12/05/2025 |
5.18
|
14,300 | 5.18 | 5.24 | 5.18 | 0 | 0 | 0 |
| 09/05/2025 |
5.18
|
14,400 | 5.18 | 5.29 | 5.18 | 0 | 0 | 0 |
| 08/05/2025 |
5.24
|
14,100 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 |
| 07/05/2025 |
5.29
|
64,100 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 |
| 06/05/2025 |
5.24
|
38,700 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 05/05/2025 |
5.29
|
37,500 | 5.65 | 5.65 | 5.24 | 0 | 0 | 0 |
| 02/05/2025 |
6
|
3,105 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 01/05/2025 |
6
|
9,200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 30/04/2025 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 29/04/2025 |
5.18
|
58,180 | 5.12 | 5.24 | 5.06 | 0 | 0 | 0 |
| 28/04/2025 |
5.12
|
37,212 | 5.06 | 5.24 | 5.06 | 0 | 0 | 0 |
| 25/04/2025 |
5.06
|
54,811 | 4.88 | 5.18 | 4.88 | 0 | 0 | 0 |
| 24/04/2025 |
4.88
|
20,010 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
8,004 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 22/04/2025 |
4.88
|
57,100 | 4.88 | 5.06 | 4.47 | 0 | 0 | 0 |
| 21/04/2025 |
5
|
31,250 | 5.18 | 5.29 | 5 | 0 | 0 | 0 |
| 18/04/2025 |
5.12
|
82,445 | 5.12 | 5.41 | 5.06 | 0 | 0 | 0 |
| 17/04/2025 |
5
|
75,721 | 5 | 5.29 | 4.88 | 0 | 0 | 0 |
| 16/04/2025 |
5
|
153,385 | 4.71 | 5 | 4.71 | 0 | 0 | 0 |
| 15/04/2025 |
4.71
|
162,301 | 4.35 | 4.71 | 4.24 | 0 | 0 | 0 |
| 14/04/2025 |
4.47
|
58,151 | 4.18 | 4.53 | 4.12 | 0 | 0 | 0 |
| 11/04/2025 |
4.18
|
64,712 | 4.12 | 4.24 | 4 | 0 | 0 | 0 |
| 10/04/2025 |
4.12
|
58,101 | 3.82 | 4.12 | 3.82 | 0 | 0 | 0 |
| 09/04/2025 |
3.82
|
111,900 | 3.82 | 3.94 | 3.47 | 0 | 0 | 0 |
| 08/04/2025 |
4
|
132,703 | 4.53 | 4.53 | 4 | 0 | 0 | 0 |
| 07/04/2025 |
11.30
|
45,800 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
| 04/04/2025 |
4.71
|
71,406 | 5.12 | 5.12 | 4.53 | 0 | 0 | 0 |
| 03/04/2025 |
4.82
|
66,210 | 5.12 | 5.12 | 4.53 | 0 | 0 | 0 |
| 02/04/2025 |
5.24
|
58,989 | 5.06 | 5.47 | 4.88 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
62,200 | 5 | 5.12 | 4.71 | 0 | 0 | 0 |
| 31/03/2025 |
5.12
|
12,927 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
| 28/03/2025 |
5.18
|
27,800 | 5.18 | 5.24 | 5.12 | 0 | 0 | 0 |
| 27/03/2025 |
5.24
|
13,100 | 5.06 | 5.35 | 5.06 | 0 | 0 | 0 |
| 26/03/2025 |
5.24
|
49,703 | 4.82 | 5.47 | 4.82 | 0 | 0 | 0 |
| 25/03/2025 |
4.88
|
54,175 | 4.88 | 4.94 | 4.65 | 0 | 10 | -0.0 |
| 24/03/2025 |
4.76
|
69,515 | 5.24 | 5.24 | 4.59 | 0 | 0 | 0 |
| 21/03/2025 |
4.71
|
95,713 | 4.12 | 4.71 | 4.12 | 0 | 300 | -0.0 |
| 20/03/2025 |
4.18
|
4,647 | 4.12 | 4.24 | 4.12 | 0 | 0 | 0 |
| 19/03/2025 |
4.18
|
6,379 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 18/03/2025 |
4.24
|
9,000 | 4.24 | 4.29 | 4.18 | 0 | 0 | 0 |
| 17/03/2025 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 14/03/2025 |
4.12
|
21,600 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4.12
|
8,929 | 4.12 | 4.12 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4.12
|
14,820 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 11/03/2025 |
4.12
|
8,702 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 10/03/2025 |
4.24
|
6,307 | 4.18 | 4.24 | 4.12 | 0 | 0 | 0 |
| 07/03/2025 |
4.18
|
19,750 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 06/03/2025 |
4.24
|
16,200 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |