| 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) |
0.10 | 1.69% | 271,000 | 0 | 0 |
5.60
6.90
5.80
|
|
2 tháng
(2026-07-20) |
0 | 0% | 413,600 | 0 | 0 |
5.10
6.90
5.80
|
|
3 tháng
(2026-06-19) |
0 | 0% | 702,700 | 0 | 0 |
5.10
6.90
5.80
|
|
6 tháng
(2026-03-23) |
-1.20 | -16.65% | 2,537,100 | 0 | 0 |
5.10
7.79
5.80
|
|
12 tháng
(2025-09-22) |
-0.61 | -9.19% | 7,136,500 | 0 | 0 |
5.10
10.75
5.80
|
|
24 tháng
(2024-09-27) |
-1 | -14.23% | 11,646,774 | 0 | 0 |
4.86
10.75
5.80
|
|
36 tháng
(2023-10-03) |
0.44 | 7.93% | 21,658,533 | 0 | 0 |
4.60
10.75
5.80
|
|
60 tháng
(2021-10-13) |
-2.86 | -32.28% | 47,154,268 | 12,500 | -0.1 |
3.77
20.64
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
6.32
|
36,600 | 6.22 | 6.32 | 6.12 | 0 | 0 | 0 |
| 22/07/2025 |
6.22
|
19,300 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
| 21/07/2025 |
6.22
|
9,200 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 |
| 18/07/2025 |
6.32
|
30,700 | 6.22 | 6.32 | 6.22 | 0 | 0 | 0 |
| 17/07/2025 |
6.32
|
23,500 | 6.32 | 6.41 | 6.22 | 0 | 0 | 0 |
| 16/07/2025 |
6.32
|
6,500 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 15/07/2025 |
6.22
|
23,600 | 6.22 | 6.32 | 6.22 | 0 | 0 | 0 |
| 14/07/2025 |
6.22
|
20,200 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
| 11/07/2025 |
6.32
|
11,400 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 10/07/2025 |
6.32
|
32,300 | 6.32 | 6.41 | 6.22 | 0 | 0 | 0 |
| 09/07/2025 |
6.32
|
56,700 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 |
| 08/07/2025 |
6.32
|
50,000 | 6.32 | 6.51 | 6.32 | 0 | 0 | 0 |
| 07/07/2025 |
6.12
|
30,100 | 6.51 | 6.61 | 6.12 | 0 | 0 | 0 |
| 04/07/2025 |
6.51
|
23,700 | 6.80 | 6.80 | 6.41 | 0 | 0 | 0 |
| 03/07/2025 |
6.22
|
21,500 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 02/07/2025 |
6.32
|
9,300 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 01/07/2025 |
6.41
|
7,500 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 |
| 30/06/2025 |
6.41
|
19,800 | 6.32 | 6.51 | 6.32 | 0 | 0 | 0 |
| 27/06/2025 |
6.32
|
14,000 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 26/06/2025 |
6.41
|
14,500 | 6.22 | 6.61 | 6.22 | 0 | 0 | 0 |
| 25/06/2025 |
6.22
|
56,300 | 6.61 | 6.61 | 6.22 | 0 | 0 | 0 |
| 24/06/2025 |
6.61
|
68,200 | 6.90 | 6.90 | 6.02 | 0 | 0 | 0 |
| 23/06/2025 |
6.90
|
108,400 | 7.00 | 7.29 | 6.80 | 0 | 0 | 0 |
| 20/06/2025 |
6.61
|
33,600 | 6.70 | 6.70 | 6.51 | 0 | 0 | 0 |
| 19/06/2025 |
6.80
|
53,300 | 7.87 | 7.87 | 6.41 | 0 | 0 | 0 |
| 18/06/2025 |
7.00
|
93,100 | 7.58 | 7.58 | 6.51 | 0 | 0 | 0 |
| 17/06/2025 |
7.19
|
167,100 | 6.70 | 7.58 | 6.70 | 0 | 0 | 0 |
| 16/06/2025 |
6.70
|
81,400 | 6.12 | 6.70 | 6.12 | 0 | 0 | 0 |
| 13/06/2025 |
5.83
|
77,300 | 5.83 | 6.02 | 5.73 | 0 | 0 | 0 |
| 12/06/2025 |
5.73
|
200 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
| 11/06/2025 |
5.64
|
300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/06/2025 |
5.83
|
4,000 | 5.54 | 5.83 | 5.54 | 0 | 0 | 0 |
| 09/06/2025 |
5.64
|
200 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 |
| 06/06/2025 |
5.83
|
20,500 | 5.44 | 5.83 | 5.44 | 0 | 0 | 0 |
| 05/06/2025 |
5.64
|
6,000 | 5.54 | 5.64 | 5.44 | 0 | 0 | 0 |
| 04/06/2025 |
5.64
|
28,500 | 5.64 | 5.64 | 5.44 | 0 | 0 | 0 |
| 03/06/2025 |
5.44
|
13,300 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 |
| 02/06/2025 |
5.54
|
2,400 | 5.44 | 5.54 | 5.34 | 0 | 0 | 0 |
| 30/05/2025 |
5.54
|
18,100 | 5.64 | 5.64 | 5.34 | 0 | 0 | 0 |
| 29/05/2025 |
5.64
|
5,700 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 |
| 28/05/2025 |
5.64
|
5,800 | 5.54 | 5.64 | 5.44 | 0 | 0 | 0 |
| 27/05/2025 |
5.54
|
1,100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 26/05/2025 |
5.54
|
4,500 | 5.44 | 5.73 | 5.44 | 0 | 0 | 0 |
| 23/05/2025 |
5.54
|
10,300 | 5.54 | 5.54 | 5.25 | 0 | 0 | 0 |
| 22/05/2025 |
5.34
|
10,900 | 5.44 | 5.64 | 5.34 | 0 | 0 | 0 |
| 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
|
3,400 | 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 |
| 02/05/2025 |
6.20
|
3,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 01/05/2025 |
6
|
14,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/04/2025 |
5.90
|
1,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 29/04/2025 |
5.25
|
600 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 28/04/2025 |
5.25
|
2,498 | 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 |
5.15
|
17 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 23/04/2025 |
5.15
|
4,979 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 22/04/2025 |
4.86
|
9,081 | 5.54 | 5.54 | 4.86 | 0 | 0 | 0 |
| 21/04/2025 |
5.34
|
726 | 5.64 | 5.64 | 5.34 | 0 | 0 | 0 |
| 18/04/2025 |
5.64
|
1,424 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
| 17/04/2025 |
5.44
|
2,354 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 16/04/2025 |
5.34
|
7,002 | 5.25 | 5.34 | 5.25 | 0 | 0 | 0 |
| 15/04/2025 |
5.15
|
1,385 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 |
| 14/04/2025 |
5.34
|
6,314 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 11/04/2025 |
5.15
|
41,507 | 5.73 | 5.73 | 5.05 | 0 | 0 | 0 |
| 10/04/2025 |
5.25
|
2,806 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 09/04/2025 |
5.15
|
20,108 | 4.86 | 5.25 | 4.37 | 0 | 0 | 0 |
| 08/04/2025 |
4.86
|
20,142 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
| 07/04/2025 |
6.70
|
23,700 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 04/04/2025 |
5.64
|
1,938 | 4.86 | 5.64 | 4.86 | 0 | 0 | 0 |
| 03/04/2025 |
5.34
|
21,411 | 5.83 | 5.83 | 5.15 | 0 | 0 | 0 |
| 02/04/2025 |
5.83
|
8,873 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
| 01/04/2025 |
5.93
|
2,009 | 5.83 | 5.93 | 5.83 | 0 | 0 | 0 |
| 31/03/2025 |
5.83
|
3,701 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
| 28/03/2025 |
5.93
|
6,401 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 27/03/2025 |
5.93
|
2,401 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 26/03/2025 |
5.93
|
1,010 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 25/03/2025 |
5.93
|
2,307 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 24/03/2025 |
6.02
|
2,985 | 5.93 | 6.12 | 5.93 | 0 | 0 | 0 |
| 21/03/2025 |
5.93
|
16,274 | 5.83 | 5.93 | 5.73 | 0 | 0 | 0 |
| 20/03/2025 |
5.83
|
32,945 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
| 19/03/2025 |
6.12
|
2,063 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 18/03/2025 |
6.12
|
6,206 | 6.02 | 6.12 | 5.93 | 0 | 0 | 0 |
| 17/03/2025 |
5.73
|
1,800 | 5.83 | 5.83 | 5.44 | 0 | 0 | 0 |
| 14/03/2025 |
6.12
|
4,415 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 13/03/2025 |
6.22
|
7,513 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 |
| 12/03/2025 |
6.32
|
2,504 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 11/03/2025 |
6.32
|
6,802 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 10/03/2025 |
6.41
|
13,863 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 07/03/2025 |
6.32
|
6,509 | 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 |