| 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) |
-1.30 | -12.04% | 21,800 | -100 | 0 |
8.70
11
8.70
|
|
2 tháng
(2026-07-13) |
-2.20 | -18.80% | 34,300 | -200 | 0 |
8.70
11.70
8.70
|
|
3 tháng
(2026-06-15) |
-1.10 | -10.38% | 76,300 | -200 | 0 |
8.70
11.70
8.70
|
|
6 tháng
(2026-03-16) |
-0.90 | -8.65% | 1,391,500 | -22,300 | -0.2 |
8.70
12.50
8.70
|
|
12 tháng
(2025-09-16) |
4.20 | 79.25% | 5,679,500 | -123,100 | -1.0 |
5.30
12.50
8.70
|
|
24 tháng
(2024-09-23) |
4.40 | 86.27% | 8,154,123 | -207,952 | -1.4 |
4.70
12.50
8.70
|
|
36 tháng
(2023-09-27) |
4.10 | 75.93% | 16,926,425 | -164,562 | -1.1 |
4.70
12.50
8.70
|
|
60 tháng
(2021-10-07) |
2.81 | 41.97% | 32,359,268 | -381,148 | -2.6 |
4.70
12.50
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.30
|
200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/06/2025 |
5.20
|
6,000 | 5.20 | 5.20 | 5.20 | 0 | 4,200 | -0.0 |
| 24/06/2025 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/06/2025 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/06/2025 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/06/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/06/2025 |
5.30
|
600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/06/2025 |
5.20
|
4,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/06/2025 |
5.10
|
6,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/06/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2025 |
5.20
|
14,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/06/2025 |
5.10
|
4,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
2,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2025 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2025 |
5
|
2,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2025 |
5.10
|
3,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/06/2025 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/06/2025 |
5
|
3,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 02/06/2025 |
5
|
2,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/05/2025 |
5.20
|
3,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 100 | -0.0 |
| 28/05/2025 |
5.10
|
1,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/05/2025 |
5.20
|
800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/05/2025 |
5.20
|
1,400 | 5.10 | 5.20 | 5.10 | 0 | 100 | -0.0 |
| 23/05/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/05/2025 |
5.20
|
800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/05/2025 |
5.30
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 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 |