| 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) |
-0.60 | -9.84% | 17,100 | 0 | 0 |
4.20
6.50
5.60
|
|
2 tháng
(2026-07-20) |
0.60 | 12.24% | 46,100 | 0 | 0 |
4.20
6.50
5.60
|
|
3 tháng
(2026-06-19) |
0.60 | 12.24% | 52,600 | 0 | 0 |
4.10
6.50
5.60
|
|
6 tháng
(2026-03-23) |
1.30 | 30.95% | 72,400 | -1,000 | -0.0 |
3.80
6.50
5.60
|
|
12 tháng
(2025-09-22) |
-0.10 | -1.79% | 246,500 | -1,100 | -0.0 |
3.80
6.50
5.60
|
|
24 tháng
(2024-09-27) |
0.40 | 7.84% | 1,607,737 | -33,400 | -0.2 |
3.50
7.90
5.60
|
|
36 tháng
(2023-10-03) |
0.50 | 10% | 3,298,049 | -33,000 | -0.2 |
3.20
7.90
5.60
|
|
60 tháng
(2021-10-13) |
1.10 | 25% | 23,288,900 | 7,802 | 0.2 |
3.20
12.30
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
7.90
|
21,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/07/2025 |
7.20
|
16,100 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 21/07/2025 |
6.60
|
23,800 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 18/07/2025 |
6
|
1,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/07/2025 |
5.90
|
34,300 | 5.60 | 5.90 | 5.60 | 0 | 32,300 | -0.2 |
| 16/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/07/2025 |
5.60
|
5,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/07/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/07/2025 |
5.60
|
17,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/07/2025 |
5.50
|
1,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/07/2025 |
5.90
|
1,100 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 08/07/2025 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/07/2025 |
5.90
|
2,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 04/07/2025 |
5.80
|
5,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/07/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/07/2025 |
5.90
|
13,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/07/2025 |
5.80
|
10,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/06/2025 |
5.80
|
16,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/06/2025 |
5.60
|
1,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/06/2025 |
5.60
|
7,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.40
|
3,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/06/2025 |
5.40
|
4,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/06/2025 |
5.60
|
2,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/06/2025 |
5.70
|
6,400 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 19/06/2025 |
5.20
|
13,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/06/2025 |
5.10
|
600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2025 |
5
|
10,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/06/2025 |
5
|
900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/06/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
30,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 11/06/2025 |
4.80
|
2,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5
|
300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 04/06/2025 |
4.90
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/06/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/06/2025 |
4.70
|
1,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.80
|
6,100 | 4.60 | 5.30 | 4.60 | 0 | 0 | 0 |
| 27/05/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/05/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/05/2025 |
4.80
|
57,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/05/2025 |
4.90
|
1,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/05/2025 |
4.90
|
500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5
|
1,900 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/05/2025 |
4.90
|
600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/05/2025 |
5
|
1,100 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 08/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/05/2025 |
5
|
300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 06/05/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/05/2025 |
4.90
|
500 | 4.90 | 0 | 4.90 | 0 | 0 | 0 |
| 02/05/2025 |
5
|
4,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/05/2025 |
4.70
|
2,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/04/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/04/2025 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
1,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
4,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.90
|
3,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/04/2025 |
5
|
8,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/04/2025 |
5.10
|
37,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/04/2025 |
5.10
|
6,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/04/2025 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/04/2025 |
5.80
|
5,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/04/2025 |
4.90
|
8,802 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 03/04/2025 |
4.90
|
10,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
9,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
1,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
5
|
23,500 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
| 27/03/2025 |
5.40
|
2,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2025 |
5.60
|
31,300 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 25/03/2025 |
5.30
|
18,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/03/2025 |
5.10
|
5,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/03/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/03/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/03/2025 |
4.90
|
6,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/03/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/03/2025 |
4.90
|
4,705 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 13/03/2025 |
4.90
|
1,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/03/2025 |
4.80
|
1,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 11/03/2025 |
5
|
16,800 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
| 10/03/2025 |
4.70
|
16,129 | 5 | 5 | 4.50 | 200 | 0 | 0.0 |
| 07/03/2025 |
5
|
19,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |