| 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) |
-0.20 | -3.23% | 202,200 | 0 | 0 |
5.50
6.80
6.10
|
|
2 tháng
(2026-07-20) |
-1.40 | -18.92% | 783,500 | 0 | 0 |
5.50
7.70
6.10
|
|
3 tháng
(2026-06-19) |
-0.70 | -10.45% | 1,575,700 | 0 | 0 |
5.50
8.40
6.10
|
|
6 tháng
(2026-03-23) |
0.70 | 13.21% | 2,096,800 | 0 | 0 |
5
8.40
6.10
|
|
12 tháng
(2025-09-22) |
-0.60 | -9.09% | 4,488,300 | 0 | 0 |
5
8.40
6.10
|
|
24 tháng
(2024-09-27) |
1.47 | 32.50% | 14,721,441 | -35 | -0.0 |
3.60
8.40
6.10
|
|
36 tháng
(2023-10-03) |
3.08 | 105.16% | 32,591,673 | -4,770 | -0.0 |
2.26
8.40
6.10
|
|
60 tháng
(2021-10-13) |
0.37 | 6.65% | 94,574,859 | -8,470 | -0.1 |
2.17
13.87
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
5.70
|
25,800 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 22/07/2025 |
5.50
|
281,100 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 21/07/2025 |
4.80
|
50,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/07/2025 |
4.80
|
124,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 17/07/2025 |
4.80
|
52,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/07/2025 |
4.80
|
23,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/07/2025 |
4.90
|
160,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 14/07/2025 |
4.80
|
2,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/07/2025 |
4.90
|
186,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/07/2025 |
4.70
|
128,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
4.70
|
104,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
64,900 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
5,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/07/2025 |
4.20
|
7,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/07/2025 |
4.20
|
14,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
47,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 01/07/2025 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.30
|
5,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/06/2025 |
4.20
|
10,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.40
|
4,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2025 |
4.40
|
700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/06/2025 |
4.30
|
4,200 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 23/06/2025 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/06/2025 |
4.50
|
1,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/06/2025 |
4.40
|
1,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2025 |
4.40
|
1,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/06/2025 |
4.50
|
12,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/06/2025 |
4.40
|
2,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/06/2025 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.50
|
31,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/06/2025 |
4.50
|
103,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
58,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.70
|
5,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.60
|
11,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
5,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.60
|
14,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/06/2025 |
4.60
|
48,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.60
|
101,400 | 4.60 | 4.70 | 4 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
24,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.70
|
6,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/05/2025 |
4.70
|
37,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/05/2025 |
4.70
|
35,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/05/2025 |
4.80
|
9,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/05/2025 |
4.80
|
88,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/05/2025 |
4.80
|
78,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/05/2025 |
4.80
|
95,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/05/2025 |
4.80
|
13,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/05/2025 |
4.90
|
12,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/05/2025 |
4.90
|
32,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
22,000 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 13/05/2025 |
4.70
|
27,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/05/2025 |
4.80
|
113,700 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 09/05/2025 |
4.70
|
66,900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 08/05/2025 |
4.70
|
70,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/05/2025 |
4.60
|
83,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
66,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/05/2025 |
4.60
|
135,700 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 02/05/2025 |
4.70
|
32,275 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 01/05/2025 |
4.50
|
61,227 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 30/04/2025 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
144,546 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
126,811 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
8,973 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
4
|
25,401 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
4
|
11,294 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2025 |
3.80
|
5,306 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
4
|
1,007 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
3.90
|
9,652 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2025 |
3.90
|
7,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4
|
5,122 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
96,130 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
57,981 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2025 |
3.90
|
49,532 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
88,396 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
17,764 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
79,492 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/04/2025 |
4.20
|
7,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/04/2025 |
3.80
|
55,866 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/04/2025 |
3.80
|
91,540 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
40,390 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
4
|
35,696 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
30,405 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
34,258 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
106,267 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
4
|
5,004 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/03/2025 |
3.90
|
34,012 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
33,744 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4.10
|
15,437 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
14,829 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2025 |
4.10
|
20,885 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
27,170 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/03/2025 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
58,994 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4.10
|
30,322 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/03/2025 |
4.20
|
16,227 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/03/2025 |
4.20
|
46,367 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/03/2025 |
4.30
|
34,113 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/03/2025 |
4.30
|
569 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/03/2025 |
4.20
|
11,304 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |