| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1.10 | 20% | 3,200 | 0 | 0 |
5.10
6.60
6.10
|
|
2 tháng
(2026-06-01) |
1.10 | 20% | 3,600 | 0 | 0 |
5
6.60
6.10
|
|
3 tháng
(2026-05-04) |
0.60 | 10% | 4,700 | 100 | 0 |
5
6.60
6.10
|
|
6 tháng
(2026-02-02) |
1.50 | 29.41% | 14,200 | -200 | -0.0 |
5
6.60
6.10
|
|
12 tháng
(2025-08-05) |
1.31 | 24.72% | 114,100 | -1,500 | -0.0 |
4.70
6.60
6.10
|
|
24 tháng
(2024-08-12) |
0.43 | 6.90% | 867,699 | -177,700 | -0.7 |
4.21
6.60
6.10
|
|
36 tháng
(2023-08-16) |
-0.55 | -7.74% | 937,303 | -170,100 | -0.7 |
4.21
7.15
6.10
|
|
60 tháng
(2021-08-26) |
-0.36 | -5.14% | 2,931,649 | 118,200 | 2.5 |
4.21
15.19
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
5.19
|
600 | 5.78 | 5.88 | 5.19 | 0 | 0 | 0 |
| 20/05/2025 |
5.68
|
7,400 | 5.19 | 5.68 | 5.10 | 0 | 0 | 0 |
| 19/05/2025 |
5.10
|
8,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/05/2025 |
5.19
|
5,400 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 15/05/2025 |
5.29
|
6,800 | 5.19 | 5.29 | 5.10 | 0 | 0 | 0 |
| 14/05/2025 |
5.29
|
4,700 | 5.19 | 5.49 | 5.10 | 0 | 0 | 0 |
| 13/05/2025 |
5.29
|
9,000 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 |
| 12/05/2025 |
5.59
|
11,900 | 5.29 | 5.59 | 5.00 | 0 | 0 | 0 |
| 09/05/2025 |
5.39
|
8,200 | 5.29 | 6.08 | 5.19 | 0 | 100 | 0 |
| 08/05/2025 |
5.19
|
1,900 | 5.39 | 5.49 | 5.10 | 0 | 0 | 0 |
| 07/05/2025 |
5.39
|
34,700 | 5.59 | 6.27 | 5.39 | 200 | 0 | 0 |
| 06/05/2025 |
5.78
|
10,900 | 6.37 | 6.66 | 5.78 | 0 | 700 | 0 |
| 05/05/2025 |
6.08
|
71,600 | 6.08 | 6.08 | 5.98 | 0 | 21,000 | 0 |
| 29/04/2025 |
5.39
|
36,800 | 5.39 | 5.39 | 5.19 | 0 | 0 | 0 |
| 28/04/2025 |
5.19
|
6,100 | 4.70 | 5.19 | 4.70 | 0 | 0 | 0 |
| 25/04/2025 |
5.19
|
400 | 4.90 | 5.19 | 4.90 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
1,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/04/2025 |
5.10
|
3,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
1,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/04/2025 |
5.10
|
1,100 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
| 18/04/2025 |
5.19
|
14,800 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 17/04/2025 |
5.29
|
14,000 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
| 16/04/2025 |
5.29
|
10,200 | 5.29 | 5.29 | 5.29 | 200 | 0 | 0.0 |
| 15/04/2025 |
6.08
|
3,900 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
| 14/04/2025 |
5.39
|
13,100 | 5.59 | 5.59 | 5.39 | 300 | 0 | 0.0 |
| 11/04/2025 |
5.59
|
18,100 | 6.37 | 6.37 | 5.49 | 0 | 0 | 0 |
| 10/04/2025 |
5.59
|
31,100 | 5.59 | 5.59 | 5.49 | 0 | 100 | -0.0 |
| 09/04/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/04/2025 |
4.90
|
3,100 | 4.51 | 4.90 | 4.51 | 0 | 0 | 0 |
| 04/04/2025 |
5.29
|
800 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 03/04/2025 |
5.29
|
8,200 | 6.66 | 6.96 | 5.29 | 0 | 1,500 | -0.0 |
| 02/04/2025 |
6.08
|
35,700 | 6.08 | 6.08 | 5.98 | 0 | 5,000 | -0.0 |
| 01/04/2025 |
5.88
|
2,800 | 5.10 | 5.88 | 5.10 | 0 | 0 | 0 |
| 31/03/2025 |
5.59
|
2,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 28/03/2025 |
5.59
|
3,700 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
| 27/03/2025 |
5.68
|
500 | 6.08 | 6.08 | 5.68 | 0 | 0 | 0 |
| 26/03/2025 |
6.17
|
16,800 | 6.76 | 6.76 | 6.08 | 0 | 2,200 | -0.0 |
| 25/03/2025 |
5.88
|
24,700 | 5.88 | 5.88 | 5.88 | 0 | 17,500 | -0.1 |
| 24/03/2025 |
5.68
|
2,600 | 5.00 | 5.68 | 5.00 | 0 | 200 | -0.0 |
| 21/03/2025 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 20/03/2025 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 19/03/2025 |
5.68
|
1,200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/03/2025 |
5.68
|
16,800 | 5.68 | 5.68 | 5.68 | 0 | 16,400 | 0 |
| 17/03/2025 |
5.39
|
8,500 | 5.68 | 6.17 | 5.39 | 0 | 1,400 | 0 |
| 14/03/2025 |
5.39
|
500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 13/03/2025 |
5.19
|
5,200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/03/2025 |
5.19
|
17,800 | 5.19 | 5.19 | 4.90 | 0 | 17,600 | -0.1 |
| 11/03/2025 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 200 | -0.0 |
| 10/03/2025 |
5.29
|
700 | 5.19 | 5.29 | 5.10 | 0 | 0 | 0 |
| 07/03/2025 |
5.68
|
1,100 | 5.68 | 5.68 | 5.49 | 0 | 900 | -0.0 |
| 06/03/2025 |
5.10
|
8,200 | 5.39 | 5.39 | 5.10 | 0 | 600 | -0.0 |
| 05/03/2025 |
4.80
|
1,600 | 4.80 | 5.29 | 4.80 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/03/2025 |
5.29
|
1,100 | 4.90 | 5.29 | 4.90 | 0 | 100 | -0.0 |
| 28/02/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 100 | -0.0 |
| 27/02/2025 |
5.29
|
1,200 | 4.90 | 5.29 | 4.90 | 0 | 0 | 0 |
| 26/02/2025 |
4.90
|
17,100 | 5.00 | 5.29 | 4.90 | 100 | 100 | -0 |
| 25/02/2025 |
5.29
|
2,100 | 4.90 | 5.29 | 4.90 | 0 | 0 | 0 |
| 24/02/2025 |
5.29
|
200 | 4.90 | 5.29 | 4.90 | 0 | 100 | -0.0 |
| 21/02/2025 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 100 | -0.0 |
| 20/02/2025 |
5.29
|
2,100 | 5.00 | 5.29 | 4.90 | 0 | 600 | -0.0 |
| 19/02/2025 |
5.29
|
2,500 | 5.00 | 5.29 | 5.00 | 0 | 1,900 | -0.0 |
| 18/02/2025 |
5.00
|
1,600 | 5.00 | 5.00 | 5.00 | 0 | 1,500 | -0.0 |
| 17/02/2025 |
5.00
|
5,300 | 5.00 | 5.00 | 5.00 | 0 | 4,400 | -0.0 |
| 14/02/2025 |
4.90
|
1,700 | 5.10 | 5.10 | 4.90 | 0 | 1,700 | -0.0 |
| 13/02/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/02/2025 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/02/2025 |
5.19
|
900 | 5.19 | 5.19 | 5.10 | 0 | 500 | -0.0 |
| 10/02/2025 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 07/02/2025 |
5.29
|
258 | 5.59 | 5.59 | 5.29 | 0 | 0 | 0 |
| 06/02/2025 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 1,300 | -0.0 |
| 05/02/2025 |
4.90
|
6,541 | 5.00 | 5.00 | 4.80 | 500 | 700 | -0.0 |
| 04/02/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 03/02/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 24/01/2025 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 23/01/2025 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 100 | -0.0 |
| 22/01/2025 |
5.49
|
300 | 5.00 | 5.49 | 5.00 | 0 | 300 | -0.0 |
| 21/01/2025 |
5.49
|
6,200 | 4.90 | 5.49 | 4.90 | 0 | 6,000 | -0.0 |
| 20/01/2025 |
6.17
|
1,800 | 5.49 | 6.17 | 5.39 | 0 | 1,200 | -0.0 |
| 17/01/2025 |
5.49
|
2,000 | 5.39 | 5.49 | 5.39 | 0 | 2,000 | -0.0 |
| 16/01/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 15/01/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 14/01/2025 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 13/01/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 100 | -0.0 |
| 10/01/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 09/01/2025 |
5.68
|
400 | 5.00 | 5.68 | 5.00 | 100 | 0 | 0.0 |
| 08/01/2025 |
6.17
|
200 | 5.49 | 6.17 | 5.49 | 0 | 100 | -0.0 |
| 07/01/2025 |
5.49
|
300 | 5.00 | 5.59 | 5.00 | 0 | 100 | -0.0 |
| 06/01/2025 |
5.29
|
200 | 4.61 | 5.29 | 4.61 | 0 | 100 | -0.0 |
| 03/01/2025 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 02/01/2025 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 31/12/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 30/12/2024 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 200 | -0.0 |
| 26/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 25/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 24/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 23/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 20/12/2024 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 19/12/2024 |
4.61
|
100 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |