| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 15,300 | -500 | -0.0 |
4.20
6.80
4.80
|
|
2 tháng
(2026-07-20) |
0.30 | 6.67% | 67,500 | -500 | -0.0 |
4.20
6.80
4.80
|
|
3 tháng
(2026-06-22) |
0.30 | 6.67% | 102,400 | -500 | -0.0 |
4.20
6.80
4.80
|
|
6 tháng
(2026-03-23) |
-0.80 | -14.29% | 241,100 | -2,400 | -0.0 |
4.20
6.80
4.80
|
|
12 tháng
(2025-09-23) |
-1.60 | -25% | 728,100 | -1,200 | -0.0 |
4.20
6.80
4.80
|
|
24 tháng
(2024-09-30) |
-1.40 | -22.58% | 3,344,533 | -25,400 | -0.1 |
4.20
6.90
4.80
|
|
36 tháng
(2023-10-04) |
-0.60 | -11.11% | 6,110,101 | -27,000 | -0.2 |
4.20
7.10
4.80
|
|
60 tháng
(2021-10-14) |
-2.20 | -31.43% | 42,500,671 | -83,500 | -0.4 |
3
10.20
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
5.70
|
4,700 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 24/07/2025 |
5.50
|
13,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/07/2025 |
5.70
|
15,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/07/2025 |
5.70
|
2,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/07/2025 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/07/2025 |
5.80
|
15,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/07/2025 |
5.60
|
18,600 | 5.60 | 5.70 | 5.40 | 0 | 6,100 | -0.0 |
| 15/07/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/07/2025 |
5.60
|
1,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/07/2025 |
5.60
|
4,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/07/2025 |
5.60
|
1,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/07/2025 |
5.60
|
11,600 | 5.50 | 5.60 | 5.50 | 0 | 7,600 | -0.0 |
| 08/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/07/2025 |
5.70
|
7,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/07/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/07/2025 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/06/2025 |
5.60
|
1,000 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/06/2025 |
5.60
|
400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/06/2025 |
5.60
|
2,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/06/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 100 | -0.0 |
| 19/06/2025 |
5.50
|
300 | 5.70 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 18/06/2025 |
5.40
|
5,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/06/2025 |
5.40
|
3,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/06/2025 |
5.50
|
3,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/06/2025 |
5.70
|
6,800 | 5.60 | 5.70 | 5.60 | 0 | 2,000 | -0.0 |
| 10/06/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/06/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/06/2025 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 200 | 0 | 0.0 |
| 05/06/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 100 | -0.0 |
| 04/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/06/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/05/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/05/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/05/2025 |
5.30
|
200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 27/05/2025 |
5.30
|
4,300 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/05/2025 |
5.60
|
9,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/05/2025 |
5.50
|
1,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/05/2025 |
5.30
|
2,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/05/2025 |
5.30
|
4,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/05/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/05/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/05/2025 |
5.30
|
3,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/05/2025 |
5.30
|
11,600 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/05/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/05/2025 |
5.50
|
200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 12/05/2025 |
5.30
|
17,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/05/2025 |
5.30
|
4,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/05/2025 |
5.50
|
4,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/05/2025 |
5.50
|
5,400 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 06/05/2025 |
5.50
|
2,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/05/2025 |
5.50
|
1,900 | 5.30 | 0 | 5.30 | 0 | 0 | 0 |
| 02/05/2025 |
5.30
|
5,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/05/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/04/2025 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/04/2025 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/04/2025 |
5.50
|
700 | 5.50 | 5.50 | 5.40 | 0 | 500 | -0.0 |
| 21/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/04/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/04/2025 |
5.40
|
3,300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 16/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/04/2025 |
5.50
|
2,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/04/2025 |
5.50
|
2 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/04/2025 |
5.50
|
8,200 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/04/2025 |
5.50
|
6,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/04/2025 |
5
|
15,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/04/2025 |
5.10
|
11,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 07/04/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/04/2025 |
5.40
|
10,700 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 03/04/2025 |
5
|
4,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 02/04/2025 |
5.40
|
4,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/04/2025 |
5.60
|
5,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 31/03/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/03/2025 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 500 | -0.0 |
| 27/03/2025 |
5.40
|
5,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2025 |
5.40
|
10,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
18,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/03/2025 |
5.50
|
16,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/03/2025 |
5.40
|
2,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
12,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/03/2025 |
5.70
|
6,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/03/2025 |
5.70
|
1,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/03/2025 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.70
|
14,307 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/03/2025 |
5.60
|
3,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
5,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
4,600 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
1,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |