| 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) |
-0.30 | -6.38% | 7,931,600 | -135,000 | 0 |
4.40
4.70
4.40
|
|
2 tháng
(2026-07-13) |
-0.30 | -6.38% | 20,659,100 | -163,100 | 0 |
4.30
4.80
4.40
|
|
3 tháng
(2026-06-15) |
-0.30 | -6.38% | 38,464,800 | 27,500 | 0 |
4.30
5.30
4.40
|
|
6 tháng
(2026-03-16) |
-0.90 | -16.98% | 71,312,700 | 20,534 | 0.0 |
4.30
5.60
4.40
|
|
12 tháng
(2025-09-16) |
-2.30 | -34.33% | 197,767,000 | 557,734 | 3.3 |
4.30
6.90
4.40
|
|
24 tháng
(2024-09-23) |
-0.90 | -16.98% | 605,583,009 | 601,438 | 4.3 |
3.50
7.60
4.40
|
|
36 tháng
(2023-09-27) |
-4.20 | -48.84% | 982,573,924 | 587,672 | 4.2 |
3.50
8.60
4.40
|
|
60 tháng
(2021-10-07) |
-10 | -69.44% | 2,487,114,563 | 783,525 | 6.6 |
2.80
21.10
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
4.50
|
394,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
547,900 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0 |
| 25/06/2025 |
4.60
|
528,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2025 |
4.60
|
1,030,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/06/2025 |
4.60
|
610,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/06/2025 |
4.60
|
629,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/06/2025 |
4.60
|
488,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
817,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4.70
|
579,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.60
|
477,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/06/2025 |
4.70
|
1,420,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.70
|
357,500 | 4.60 | 4.70 | 4.60 | 100 | 0 | 0 |
| 11/06/2025 |
4.60
|
296,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
863,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
378,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.70
|
1,632,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/06/2025 |
4.80
|
1,253,100 | 4.90 | 4.90 | 4.70 | 300 | 0 | 0.0 |
| 04/06/2025 |
4.90
|
1,495,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/06/2025 |
4.90
|
2,579,700 | 4.80 | 5 | 4.80 | 0 | 4,200 | 0 |
| 02/06/2025 |
4.80
|
678,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.70
|
2,358,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
636,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.70
|
1,559,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/05/2025 |
4.70
|
1,303,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/05/2025 |
4.60
|
1,721,500 | 4.60 | 4.70 | 4.50 | 3,000 | 0 | 0 |
| 23/05/2025 |
4.60
|
451,800 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0 |
| 22/05/2025 |
4.60
|
918,700 | 4.50 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
| 21/05/2025 |
4.60
|
2,272,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/05/2025 |
4.60
|
1,294,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/05/2025 |
4.60
|
780,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/05/2025 |
4.80
|
2,243,400 | 4.80 | 4.90 | 4.70 | 2,000 | 0 | 0.0 |
| 15/05/2025 |
4.80
|
1,690,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/05/2025 |
4.60
|
1,399,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/05/2025 |
4.60
|
1,362,700 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0 |
| 12/05/2025 |
4.60
|
1,039,000 | 4.50 | 4.60 | 4.40 | 200 | 0 | 0 |
| 09/05/2025 |
4.50
|
931,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/05/2025 |
4.50
|
1,308,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/05/2025 |
4.40
|
1,009,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
2,435,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/05/2025 |
4.60
|
1,838,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/04/2025 |
4.60
|
2,566,200 | 4.70 | 4.70 | 4.40 | 317 | 0 | 0.0 |
| 28/04/2025 |
4.70
|
4,702,800 | 5.20 | 5.20 | 4.50 | 100 | 2,000 | -0.0 |
| 25/04/2025 |
5
|
11,255,800 | 5.90 | 6 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.90
|
7,455,400 | 6.30 | 6.40 | 5.50 | 1,000 | 10,000 | -0.1 |
| 23/04/2025 |
5.60
|
5,008,600 | 5.60 | 5.60 | 5.10 | 0 | 10,000 | -0.1 |
| 22/04/2025 |
5
|
9,460,500 | 4.40 | 5 | 4.40 | 3,000 | 20,000 | -0.1 |
| 21/04/2025 |
4.40
|
862,200 | 4.30 | 4.40 | 4.30 | 100 | 0 | 0.0 |
| 18/04/2025 |
4.30
|
833,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
300,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
317,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/04/2025 |
4.40
|
697,600 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/04/2025 |
4.50
|
1,043,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/04/2025 |
4.40
|
2,161,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/04/2025 |
4.10
|
257,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
1,613,800 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
2,016,900 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
4.20
|
2,004,700 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 03/04/2025 |
4.30
|
3,381,500 | 5 | 5 | 4.30 | 500 | 0 | 0.0 |
| 02/04/2025 |
5
|
527,200 | 5 | 5.10 | 5 | 2,000 | 0 | 0.0 |
| 01/04/2025 |
5.10
|
228,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
820,700 | 5.10 | 5.10 | 4.90 | 0 | 11,600 | -0.1 |
| 28/03/2025 |
5.10
|
532,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
1,018,800 | 5.20 | 5.30 | 5.10 | 0 | 2,000 | -0.0 |
| 26/03/2025 |
5.30
|
375,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
529,600 | 5.40 | 5.40 | 5.20 | 2,000 | 0 | 0.0 |
| 24/03/2025 |
5.40
|
528,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.40
|
481,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
521,400 | 5.30 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 19/03/2025 |
5.30
|
750,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
354,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/03/2025 |
5.40
|
868,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
1,102,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.40
|
997,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
1,211,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.40
|
1,236,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.40
|
1,369,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 07/03/2025 |
5.50
|
840,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/03/2025 |
5.50
|
916,000 | 5.30 | 5.50 | 5.30 | 3,000 | 0 | 0.0 |
| 05/03/2025 |
5.40
|
860,600 | 5.40 | 5.50 | 5.30 | 0 | 8,800 | -0.0 |
| 04/03/2025 |
5.40
|
967,500 | 5.60 | 5.60 | 5.30 | 0 | 5,000 | -0.0 |
| 03/03/2025 |
5.60
|
1,117,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/02/2025 |
5.60
|
1,224,400 | 5.50 | 5.70 | 5.50 | 3,700 | 0 | 0.0 |
| 27/02/2025 |
5.60
|
1,332,500 | 5.50 | 5.60 | 5.40 | 2,000 | 0 | 0.0 |
| 26/02/2025 |
5.50
|
1,854,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/02/2025 |
5.50
|
1,117,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/02/2025 |
5.50
|
936,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
842,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.40
|
1,290,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/02/2025 |
5.50
|
953,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/02/2025 |
5.50
|
1,292,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/02/2025 |
5.50
|
2,393,500 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/02/2025 |
5.30
|
1,820,300 | 5.20 | 5.40 | 5.10 | 15,000 | 0 | 0.1 |
| 13/02/2025 |
5.20
|
421,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
1,572,585 | 5.20 | 5.30 | 5.10 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
5.20
|
889,929 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
5.10
|
852,929 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5.10
|
555,571 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
698,102 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
426,050 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5.10
|
1,332,387 | 4.90 | 5.20 | 4.90 | 0 | 80,000 | -0.4 |