| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.72% | 25,600 | 0 | 0 |
11.20
11.70
11.40
|
|
2 tháng
(2026-06-01) |
0.40 | 3.64% | 77,100 | 0 | 0 |
10.20
11.70
11.40
|
|
3 tháng
(2026-05-04) |
-0.10 | -0.87% | 98,200 | -100 | 0 |
10.20
12
11.40
|
|
6 tháng
(2026-02-02) |
1.50 | 15.15% | 2,456,300 | -94,400 | -0.9 |
7.70
12.50
11.40
|
|
12 tháng
(2025-08-04) |
5.90 | 107.27% | 6,017,400 | -151,600 | -1.2 |
5.20
12.50
11.40
|
|
24 tháng
(2024-08-09) |
6.40 | 128% | 8,534,023 | -229,652 | -1.5 |
4.70
12.50
11.40
|
|
36 tháng
(2023-08-15) |
5.90 | 107.27% | 17,113,125 | -162,562 | -1.1 |
4.70
12.50
11.40
|
|
60 tháng
(2021-08-25) |
5.99 | 110.79% | 34,952,807 | -318,948 | -2.1 |
4.70
12.50
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
5.30
|
100 | 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
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/05/2025 |
5.20
|
22,300 | 5.20 | 5.30 | 5.20 | 0 | 18,900 | 0 |
| 14/05/2025 |
5.20
|
1,600 | 5.10 | 5.10 | 5.10 | 1,000 | 0 | 0 |
| 13/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/05/2025 |
5.20
|
7,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.10
|
2,100 | 5.10 | 5.20 | 5 | 900 | 0 | 0 |
| 07/05/2025 |
5
|
8,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/05/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/05/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5 | 800 | 0 | 0 |
| 29/04/2025 |
5
|
13,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 28/04/2025 |
5.10
|
2,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
5,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5.10
|
900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 22/04/2025 |
5
|
8,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 21/04/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
2,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/04/2025 |
5
|
3,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
11,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
5.10
|
3,800 | 5.20 | 5.20 | 5.10 | 1,300 | 0 | 0.0 |
| 11/04/2025 |
5.10
|
11,100 | 5.10 | 5.10 | 4.80 | 100 | 0 | 0.0 |
| 10/04/2025 |
5.10
|
44,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
12,300 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 08/04/2025 |
4.70
|
12,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/04/2025 |
5
|
3,200 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 03/04/2025 |
5
|
102,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 02/04/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/04/2025 |
5.50
|
6,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/03/2025 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2025 |
5.60
|
500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/03/2025 |
5.50
|
7,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/03/2025 |
5.60
|
9,400 | 5.50 | 5.60 | 5.40 | 6,500 | 0 | 0.0 |
| 24/03/2025 |
5.50
|
8,800 | 5.60 | 5.60 | 5.40 | 0 | 200 | -0.0 |
| 21/03/2025 |
5.60
|
5,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
1,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/03/2025 |
5.50
|
47,700 | 5.60 | 5.70 | 5.50 | 0 | 22,900 | -0.1 |
| 18/03/2025 |
5.50
|
43,400 | 5.50 | 5.70 | 5.50 | 0 | 20,200 | -0.1 |
| 17/03/2025 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/03/2025 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/03/2025 |
5.50
|
1,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
2,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/03/2025 |
5.50
|
2,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
12,300 | 5.60 | 5.60 | 5.50 | 0 | 3,200 | -0.0 |
| 07/03/2025 |
5.60
|
16,600 | 5.40 | 5.60 | 5.40 | 6,900 | 0 | 0.0 |
| 06/03/2025 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/03/2025 |
5.40
|
5,900 | 5.40 | 5.50 | 5.40 | 2,000 | 0 | 0.0 |
| 04/03/2025 |
5.40
|
24,100 | 5.50 | 5.50 | 5.40 | 2,000 | 0 | 0.0 |
| 03/03/2025 |
5.60
|
5,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
5.70
|
3,000 | 5.70 | 5.70 | 5.70 | 0 | 700 | -0.0 |
| 27/02/2025 |
5.70
|
7,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/02/2025 |
5.60
|
6,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/02/2025 |
5.60
|
9,000 | 5.60 | 5.60 | 5.50 | 4,000 | 0 | 0.0 |
| 24/02/2025 |
5.50
|
5,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/02/2025 |
5.50
|
5,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/02/2025 |
5.60
|
19,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/02/2025 |
5.60
|
25,800 | 5.60 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
| 18/02/2025 |
5.60
|
5,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/02/2025 |
5.70
|
16,900 | 5.70 | 5.70 | 5.60 | 1,000 | 0 | 0.0 |
| 14/02/2025 |
5.70
|
13,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
5,800 | 5.60 | 5.60 | 5.50 | 600 | 0 | 0.0 |
| 12/02/2025 |
5.70
|
15,400 | 5.70 | 5.70 | 5.60 | 3,000 | 0 | 0.0 |
| 11/02/2025 |
5.70
|
159 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
8,100 | 5.60 | 5.70 | 5.50 | 1,900 | 0 | 0.0 |
| 07/02/2025 |
5.80
|
31,698 | 5.80 | 6 | 5.70 | 0 | 100 | -0.0 |
| 06/02/2025 |
6
|
49,319 | 5.60 | 6 | 5.60 | 18,000 | 800 | 0.1 |
| 05/02/2025 |
5.70
|
13,900 | 5.70 | 5.80 | 5.60 | 2,700 | 0 | 0.0 |
| 04/02/2025 |
5.70
|
14,901 | 5.60 | 5.80 | 5.50 | 8,600 | 0 | 0.0 |
| 03/02/2025 |
5.60
|
29,400 | 5.60 | 5.70 | 5.20 | 1,300 | 0 | 0 |
| 24/01/2025 |
5.60
|
79,409 | 5.60 | 6.10 | 5.50 | 0 | 16,200 | -0.1 |
| 23/01/2025 |
5.60
|
7,174 | 5.50 | 5.60 | 5.50 | 0 | 50 | -0.0 |
| 22/01/2025 |
5.60
|
54,731 | 5.30 | 5.60 | 5.30 | 0 | 10,000 | -0.1 |
| 21/01/2025 |
5.30
|
7,404 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.20
|
3,842 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/01/2025 |
5.20
|
8,504 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
10,001 | 5.20 | 5.40 | 5.10 | 1 | 0 | 0.0 |
| 15/01/2025 |
5.40
|
201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
13,503 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
2,401 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
3,601 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
492 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5
|
2,997 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
5,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5
|
1,380 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5
|
2,701 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
6,507 | 5 | 5.10 | 4.90 | 0 | 4,203 | -0.0 |
| 30/12/2024 |
5.10
|
3,307 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
22,121 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
5,965 | 5.20 | 5.20 | 5.10 | 0 | 400 | -0.0 |
| 24/12/2024 |
5.30
|
2,400 | 5.20 | 5.30 | 5.10 | 0 | 500 | -0.0 |
| 23/12/2024 |
5.30
|
4,502 | 5.30 | 5.30 | 5.30 | 0 | 1,700 | -0.0 |
| 20/12/2024 |
5.30
|
14,708 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/12/2024 |
5
|
4,432 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/12/2024 |
5.20
|
4,221 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |