| 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) |
-0.30 | -5.88% | 244,200 | 0 | 0 |
4.80
5.30
4.90
|
|
2 tháng
(2026-06-01) |
-0.80 | -14.29% | 579,100 | 0 | 0 |
4.80
5.60
4.90
|
|
3 tháng
(2026-05-04) |
-0.70 | -12.73% | 1,220,300 | 0 | 0 |
4.80
5.60
4.90
|
|
6 tháng
(2026-02-02) |
0.20 | 4.35% | 11,552,800 | -1,000 | -0.0 |
4.60
9
4.90
|
|
12 tháng
(2025-08-04) |
0.20 | 4.35% | 18,030,900 | -1,300 | -0.0 |
4.20
9
4.90
|
|
24 tháng
(2024-08-09) |
-3.60 | -42.86% | 61,164,267 | -1,300 | -0.0 |
3.30
9.70
4.90
|
|
36 tháng
(2023-08-15) |
-1.80 | -27.27% | 82,706,785 | -11,500 | -0.1 |
3.30
10.50
4.90
|
|
60 tháng
(2021-08-25) |
-1.90 | -28.36% | 100,740,793 | 0 | -0.0 |
3.30
12.90
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
4
|
17,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/05/2025 |
4
|
117,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2025 |
4.10
|
32,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/05/2025 |
4.10
|
68,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
64,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/05/2025 |
4.20
|
29,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/05/2025 |
4.20
|
46,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
81,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2025 |
4.10
|
63,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 07/05/2025 |
4
|
5,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/05/2025 |
3.90
|
27,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
3.90
|
25,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
20,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
62,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
62,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
19,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
4
|
45,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 22/04/2025 |
3.90
|
95,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
3.90
|
46,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
174,800 | 3.50 | 4.10 | 3.50 | 0 | 0 | 0 |
| 17/04/2025 |
4
|
47,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/04/2025 |
4
|
40,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/04/2025 |
4
|
102,600 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
36,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2025 |
4
|
169,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/04/2025 |
3.50
|
9,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/04/2025 |
3.30
|
210,500 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
132,300 | 4.20 | 4.20 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
4.20
|
387,600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/04/2025 |
4.40
|
240,300 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
62,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/04/2025 |
4.90
|
88,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
26,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
5
|
32,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 27/03/2025 |
5
|
20,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/03/2025 |
5
|
43,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
164,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/03/2025 |
5.10
|
30,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
5.10
|
31,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5.10
|
103,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.10
|
65,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5
|
49,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5
|
19,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
88,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
157,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
97,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/03/2025 |
5.30
|
90,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
282,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/03/2025 |
5.40
|
301,300 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
632,900 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 05/03/2025 |
5.30
|
976,900 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
6
|
375,500 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 03/03/2025 |
6.30
|
171,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/02/2025 |
6.30
|
312,100 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
6.20
|
143,100 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 26/02/2025 |
6.10
|
69,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 25/02/2025 |
6.20
|
254,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 24/02/2025 |
6.20
|
161,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 21/02/2025 |
6.20
|
128,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/02/2025 |
6.30
|
265,100 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 19/02/2025 |
6.30
|
473,800 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 18/02/2025 |
6.30
|
311,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
141,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/02/2025 |
6.10
|
395,800 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 13/02/2025 |
6.10
|
213,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
114,372 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/02/2025 |
6.40
|
82,440 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
677,091 | 6 | 6.90 | 5.90 | 0 | 0 | 0 |
| 07/02/2025 |
6
|
206,931 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 06/02/2025 |
5.80
|
82,303 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
5.80
|
103,604 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/02/2025 |
5.80
|
89,304 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
38,600 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/01/2025 |
5.90
|
109,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 23/01/2025 |
5.90
|
82,410 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/01/2025 |
6
|
56,001 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/01/2025 |
5.90
|
111,630 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/01/2025 |
6
|
88,801 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 17/01/2025 |
6.10
|
169,262 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 16/01/2025 |
6.10
|
102,716 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/01/2025 |
6.20
|
136,238 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
160,151 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
6.20
|
41,520 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 10/01/2025 |
6.20
|
409,936 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 09/01/2025 |
6
|
111,948 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/01/2025 |
6
|
110,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/01/2025 |
6
|
110,549 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/01/2025 |
6.10
|
162,608 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
| 03/01/2025 |
6.20
|
170,915 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.20
|
72,930 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
102,091 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/12/2024 |
6.30
|
492,622 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 27/12/2024 |
6.60
|
363,580 | 6.70 | 7.10 | 6.20 | 0 | 0 | 0 |
| 26/12/2024 |
6.70
|
1,402,767 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 25/12/2024 |
6.10
|
259,201 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
| 24/12/2024 |
5.70
|
114,895 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/12/2024 |
5.80
|
186,730 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 20/12/2024 |
5.90
|
367,644 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 19/12/2024 |
5.90
|
356,139 | 5.40 | 6.10 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.50
|
360,604 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |