| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -7.50% | 150,000 | 0 | 0 |
3.70
4.10
3.70
|
|
2 tháng
(2026-07-13) |
-0.70 | -15.91% | 176,800 | 0 | 0 |
3.70
4.40
3.70
|
|
3 tháng
(2026-06-15) |
-0.60 | -13.95% | 196,500 | 0 | 0 |
3.70
4.40
3.70
|
|
6 tháng
(2026-03-16) |
-0.80 | -17.78% | 593,100 | -4,400 | 0 |
3.70
4.50
3.70
|
|
12 tháng
(2025-09-16) |
-3.80 | -50.67% | 5,996,600 | -170,100 | -0.9 |
3.70
9
3.70
|
|
24 tháng
(2024-09-23) |
-4.40 | -54.32% | 24,469,824 | 48,300 | 0.6 |
3.70
9
3.70
|
|
36 tháng
(2023-09-27) |
-3.64 | -49.60% | 45,908,115 | 93,900 | 1.0 |
3.70
10.80
3.70
|
|
60 tháng
(2021-10-07) |
-6.09 | -62.20% | 109,828,581 | 95,200 | 1.0 |
3.70
15.19
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
6.60
|
156,200 | 6.50 | 6.80 | 6.40 | 2,900 | 0 | 0.0 |
| 26/06/2025 |
6.40
|
23,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/06/2025 |
6.50
|
14,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/06/2025 |
6.50
|
227,300 | 6.40 | 6.60 | 6.40 | 3,000 | 0 | 0.0 |
| 23/06/2025 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 100 | 0 | 0.0 |
| 20/06/2025 |
6.40
|
38,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 19/06/2025 |
6.40
|
8,500 | 6.40 | 6.50 | 6.40 | 1,500 | 0 | 0.0 |
| 18/06/2025 |
6.40
|
13,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 17/06/2025 |
6.50
|
19,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/06/2025 |
6.60
|
37,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/06/2025 |
6.50
|
22,700 | 6.60 | 6.60 | 6.40 | 3,100 | 0 | 0.0 |
| 12/06/2025 |
6.60
|
32,000 | 6.60 | 6.70 | 6.50 | 3,000 | 0 | 0.0 |
| 11/06/2025 |
6.60
|
48,900 | 6.50 | 6.60 | 6.40 | 2,400 | 8,300 | -0.0 |
| 10/06/2025 |
6.60
|
26,300 | 6.50 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 09/06/2025 |
6.50
|
40,700 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 06/06/2025 |
6.80
|
23,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 05/06/2025 |
6.80
|
140,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/06/2025 |
6.70
|
56,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 03/06/2025 |
6.90
|
144,200 | 6.80 | 7 | 6.60 | 100 | 0 | 0.0 |
| 02/06/2025 |
6.60
|
129,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 30/05/2025 |
6.50
|
46,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/05/2025 |
6.50
|
37,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/05/2025 |
6.40
|
10,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/05/2025 |
6.60
|
24,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/05/2025 |
6.50
|
47,700 | 6.40 | 6.50 | 6.20 | 4,600 | 0 | 0.0 |
| 23/05/2025 |
6.30
|
36,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 22/05/2025 |
6.30
|
63,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/05/2025 |
6.30
|
72,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/05/2025 |
6.30
|
42,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 19/05/2025 |
6.20
|
51,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/05/2025 |
6.30
|
20,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 15/05/2025 |
6.40
|
77,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/05/2025 |
6.30
|
22,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 13/05/2025 |
6.50
|
23,900 | 6.40 | 6.50 | 6.40 | 100 | 0 | 0 |
| 12/05/2025 |
6.40
|
68,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/05/2025 |
6.20
|
24,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/05/2025 |
6.40
|
37,600 | 6.40 | 6.40 | 6.30 | 1,000 | 0 | 0 |
| 07/05/2025 |
6.20
|
38,300 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/05/2025 |
6.40
|
57,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/05/2025 |
6.50
|
73,000 | 6.40 | 6.50 | 6.20 | 4,400 | 0 | 0 |
| 29/04/2025 |
6.20
|
45,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 28/04/2025 |
6.30
|
34,000 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 25/04/2025 |
6.30
|
89,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/04/2025 |
6.20
|
36,200 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 23/04/2025 |
6.20
|
31,200 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/04/2025 |
5.80
|
98,700 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
6.10
|
58,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/04/2025 |
6.10
|
43,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6
|
53,500 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 16/04/2025 |
5.80
|
36,700 | 6 | 6 | 5.80 | 100 | 0 | 0.0 |
| 15/04/2025 |
6
|
75,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 14/04/2025 |
6.20
|
44,900 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 11/04/2025 |
6.10
|
129,600 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 10/04/2025 |
5.60
|
20,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/04/2025 |
5.10
|
57,300 | 5 | 5.40 | 5 | 0 | 1,300 | -0.0 |
| 08/04/2025 |
5.40
|
90,800 | 5.80 | 5.80 | 5.40 | 800 | 0 | 0.0 |
| 04/04/2025 |
6
|
110,200 | 6 | 6.20 | 5.70 | 0 | 13,000 | -0.1 |
| 03/04/2025 |
6.30
|
149,500 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 02/04/2025 |
7
|
6,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 01/04/2025 |
6.90
|
41,300 | 6.80 | 7 | 6.80 | 0 | 10,300 | -0.1 |
| 31/03/2025 |
6.90
|
35,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 28/03/2025 |
7
|
42,700 | 7 | 7.10 | 7 | 0 | 1,000 | -0.0 |
| 27/03/2025 |
7.10
|
24,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 26/03/2025 |
7.20
|
29,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/03/2025 |
7.20
|
59,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/03/2025 |
7.20
|
37,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/03/2025 |
7.20
|
42,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 20/03/2025 |
7.20
|
57,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/03/2025 |
7.10
|
21,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/03/2025 |
7.10
|
75,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/03/2025 |
7.20
|
34,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/03/2025 |
7.20
|
48,100 | 7.20 | 7.30 | 7.10 | 3,300 | 0 | 0.0 |
| 13/03/2025 |
7.20
|
78,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 12/03/2025 |
7.40
|
29,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 11/03/2025 |
7.40
|
136,300 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 10/03/2025 |
7.30
|
63,400 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/03/2025 |
7.30
|
36,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/03/2025 |
7.40
|
49,400 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 05/03/2025 |
7.10
|
42,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/03/2025 |
7.30
|
39,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/03/2025 |
7.30
|
92,600 | 7.50 | 7.50 | 7.20 | 4,000 | 0 | 0.0 |
| 28/02/2025 |
7.30
|
113,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 27/02/2025 |
7.60
|
67,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 26/02/2025 |
7.60
|
142,400 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 25/02/2025 |
7.50
|
261,900 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 24/02/2025 |
7.30
|
79,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/02/2025 |
7.20
|
58,700 | 7.30 | 7.30 | 7.10 | 1,000 | 0 | 0.0 |
| 20/02/2025 |
7.30
|
94,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/02/2025 |
7.40
|
222,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/02/2025 |
7.20
|
117,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/02/2025 |
7.10
|
158,000 | 6.80 | 7.20 | 6.80 | 300 | 0 | 0.0 |
| 14/02/2025 |
7
|
102,800 | 6.90 | 7.20 | 6.90 | 1,700 | 0 | 0.0 |
| 13/02/2025 |
6.90
|
80,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 12/02/2025 |
6.90
|
122,011 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
82,911 | 6.80 | 6.90 | 6.70 | 5,000 | 0 | 0.0 |
| 10/02/2025 |
6.80
|
31,851 | 6.60 | 6.80 | 6.60 | 500 | 0 | 0.0 |
| 07/02/2025 |
6.70
|
46,911 | 6.80 | 6.90 | 6.70 | 8,800 | 0 | 0.1 |
| 06/02/2025 |
6.80
|
62,435 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/02/2025 |
6.60
|
20,756 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/02/2025 |
6.60
|
36,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |