| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -3.33% | 200,100 | 0 | 0 |
5.40
6.40
5.70
|
|
2 tháng
(2026-06-01) |
-0.70 | -10.77% | 624,400 | 0 | 0 |
5.40
6.50
5.70
|
|
3 tháng
(2026-05-04) |
-0.91 | -13.50% | 1,311,600 | 0 | 0 |
5.40
7.10
5.70
|
|
6 tháng
(2026-02-02) |
-0.91 | -13.50% | 5,706,900 | -10,000 | -0.1 |
5.40
10.75
5.70
|
|
12 tháng
(2025-08-05) |
-0.42 | -6.73% | 7,905,800 | -11,000 | -0.1 |
5.40
10.75
5.70
|
|
24 tháng
(2024-08-12) |
-2.06 | -26.20% | 12,479,090 | -11,100 | -0.1 |
4.86
10.75
5.70
|
|
36 tháng
(2023-08-16) |
-0.51 | -8.15% | 21,782,954 | -18,100 | -0.2 |
4.79
10.75
5.70
|
|
60 tháng
(2021-08-26) |
-0.16 | -2.73% | 50,883,820 | -75,800 | -0.9 |
3.77
20.64
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
5.54
|
3,500 | 5.54 | 5.64 | 5.44 | 0 | 0 | 0 |
| 20/05/2025 |
5.54
|
1,500 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
| 19/05/2025 |
5.44
|
1,100 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
| 16/05/2025 |
5.34
|
5,400 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
| 15/05/2025 |
5.44
|
5,300 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
| 14/05/2025 |
5.34
|
2,000 | 5.54 | 5.54 | 5.34 | 0 | 0 | 0 |
| 13/05/2025 |
5.34
|
9,700 | 5.54 | 5.54 | 5.34 | 0 | 0 | 0 |
| 12/05/2025 |
5.54
|
600 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |
| 09/05/2025 |
5.54
|
3,400 | 5.34 | 5.54 | 5.25 | 0 | 0 | 0 |
| 08/05/2025 |
5.25
|
12,400 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 07/05/2025 |
5.25
|
2,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 06/05/2025 |
5.25
|
1,700 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 05/05/2025 |
5.25
|
700 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 29/04/2025 |
5.25
|
500 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 28/04/2025 |
5.25
|
2,400 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 25/04/2025 |
5.05
|
1,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/04/2025 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 23/04/2025 |
5.15
|
4,900 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 22/04/2025 |
4.86
|
9,000 | 5.54 | 5.54 | 4.86 | 0 | 0 | 0 |
| 21/04/2025 |
5.34
|
700 | 5.64 | 5.64 | 5.34 | 0 | 0 | 0 |
| 18/04/2025 |
5.64
|
1,400 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
| 17/04/2025 |
5.44
|
2,200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 16/04/2025 |
5.34
|
7,000 | 5.25 | 5.34 | 5.25 | 0 | 0 | 0 |
| 15/04/2025 |
5.15
|
1,300 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 |
| 14/04/2025 |
5.34
|
6,300 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 11/04/2025 |
5.15
|
41,400 | 5.73 | 5.73 | 5.05 | 0 | 0 | 0 |
| 10/04/2025 |
5.25
|
2,800 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 09/04/2025 |
5.15
|
19,900 | 4.86 | 5.25 | 4.37 | 0 | 0 | 0 |
| 08/04/2025 |
4.86
|
19,900 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
| 04/04/2025 |
5.64
|
1,800 | 4.86 | 5.64 | 4.86 | 0 | 0 | 0 |
| 03/04/2025 |
5.34
|
21,300 | 5.83 | 5.83 | 5.15 | 0 | 0 | 0 |
| 02/04/2025 |
5.83
|
8,800 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
| 01/04/2025 |
5.93
|
2,000 | 5.83 | 5.93 | 5.83 | 0 | 0 | 0 |
| 31/03/2025 |
5.83
|
3,700 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
| 28/03/2025 |
5.93
|
6,400 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 27/03/2025 |
5.93
|
2,400 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 26/03/2025 |
5.93
|
1,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 25/03/2025 |
5.93
|
2,200 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 24/03/2025 |
6.02
|
2,800 | 5.93 | 6.12 | 5.93 | 0 | 0 | 0 |
| 21/03/2025 |
5.93
|
16,200 | 5.83 | 5.93 | 5.73 | 0 | 0 | 0 |
| 20/03/2025 |
5.83
|
32,800 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
| 19/03/2025 |
6.12
|
2,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 18/03/2025 |
6.12
|
6,200 | 6.02 | 6.12 | 5.93 | 0 | 0 | 0 |
| 17/03/2025 |
6.12
|
7,300 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 |
| 14/03/2025 |
6.12
|
4,400 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 13/03/2025 |
6.22
|
7,500 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 |
| 12/03/2025 |
6.32
|
2,500 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 11/03/2025 |
6.32
|
6,700 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 10/03/2025 |
6.41
|
13,800 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 07/03/2025 |
6.32
|
6,500 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 06/03/2025 |
6.41
|
67,600 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 05/03/2025 |
6.41
|
9,400 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 04/03/2025 |
6.51
|
14,200 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 03/03/2025 |
6.51
|
15,900 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 28/02/2025 |
6.51
|
13,700 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 27/02/2025 |
6.41
|
14,200 | 6.51 | 6.51 | 6.41 | 0 | 0 | 0 |
| 26/02/2025 |
6.51
|
17,100 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 25/02/2025 |
6.41
|
51,200 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 |
| 24/02/2025 |
6.41
|
1,600 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 21/02/2025 |
6.22
|
7,900 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 |
| 20/02/2025 |
6.51
|
13,400 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 |
| 19/02/2025 |
6.51
|
6,600 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 18/02/2025 |
6.41
|
11,400 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 17/02/2025 |
6.32
|
7,500 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 14/02/2025 |
6.32
|
19,200 | 6.12 | 6.41 | 6.12 | 0 | 0 | 0 |
| 13/02/2025 |
6.12
|
5,900 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
| 12/02/2025 |
6.12
|
11,430 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
| 11/02/2025 |
6.02
|
5,412 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
| 10/02/2025 |
6.02
|
6,802 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
| 07/02/2025 |
6.02
|
300 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 06/02/2025 |
6.02
|
2,303 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 05/02/2025 |
6.02
|
3,500 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
| 04/02/2025 |
6.12
|
4,400 | 6.02 | 6.12 | 5.93 | 0 | 0 | 0 |
| 03/02/2025 |
6.12
|
19,500 | 5.83 | 6.12 | 5.83 | 0 | 0 | 0 |
| 24/01/2025 |
5.83
|
2,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 23/01/2025 |
6.02
|
21,500 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 22/01/2025 |
5.93
|
4,500 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 |
| 21/01/2025 |
5.93
|
6,000 | 5.83 | 5.93 | 5.83 | 0 | 0 | 0 |
| 20/01/2025 |
5.83
|
6,900 | 6.12 | 6.22 | 5.83 | 0 | 0 | 0 |
| 17/01/2025 |
6.02
|
15,240 | 5.83 | 6.22 | 5.83 | 0 | 0 | 0 |
| 16/01/2025 |
5.83
|
449 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 |
| 15/01/2025 |
5.73
|
4,911 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
| 14/01/2025 |
5.83
|
1,000 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 |
| 13/01/2025 |
6.02
|
3,800 | 5.83 | 6.02 | 5.83 | 0 | 0 | 0 |
| 10/01/2025 |
5.83
|
8,755 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
| 09/01/2025 |
5.93
|
23,416 | 5.83 | 5.93 | 5.73 | 0 | 0 | 0 |
| 08/01/2025 |
5.83
|
14,500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 07/01/2025 |
5.83
|
5,704 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
| 06/01/2025 |
5.83
|
3,216 | 5.83 | 6.02 | 5.83 | 0 | 0 | 0 |
| 03/01/2025 |
5.83
|
14,900 | 5.93 | 6.02 | 5.83 | 0 | 0 | 0 |
| 02/01/2025 |
5.93
|
5,700 | 6.51 | 6.51 | 5.93 | 0 | 0 | 0 |
| 31/12/2024 |
6.12
|
600 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
| 30/12/2024 |
6.02
|
7,402 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 27/12/2024 |
6.02
|
4,000 | 6.12 | 6.22 | 6.02 | 0 | 0 | 0 |
| 26/12/2024 |
6.32
|
14,940 | 6.12 | 6.32 | 6.12 | 0 | 0 | 0 |
| 25/12/2024 |
6.12
|
10,735 | 6.12 | 6.32 | 6.12 | 0 | 0 | 0 |
| 24/12/2024 |
6.12
|
17,880 | 5.93 | 6.22 | 5.93 | 0 | 0 | 0 |
| 23/12/2024 |
5.93
|
7,006 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 20/12/2024 |
6.12
|
2,400 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
| 19/12/2024 |
6.32
|
7,602 | 6.41 | 6.41 | 6.02 | 0 | 0 | 0 |