| 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) |
0.10 | 3.03% | 6,793,500 | 100 | 0 |
3.10
3.60
3.40
|
|
2 tháng
(2026-07-13) |
0.40 | 13.33% | 15,413,100 | 100 | 0 |
2.50
3.60
3.40
|
|
3 tháng
(2026-06-15) |
0.40 | 13.33% | 24,770,500 | -800 | 0 |
2.30
3.60
3.40
|
|
6 tháng
(2026-03-16) |
1.40 | 70% | 36,514,400 | -10,700 | -0.0 |
1.80
3.60
3.40
|
|
12 tháng
(2025-09-16) |
-0.20 | -5.56% | 55,166,900 | -17,800 | -0.0 |
1.80
3.60
3.40
|
|
24 tháng
(2024-09-23) |
0.30 | 9.68% | 161,483,908 | 5,300 | -0.1 |
1.80
8
3.40
|
|
36 tháng
(2023-09-27) |
-0.50 | -12.82% | 169,075,696 | -648,300 | -2.4 |
1.80
8
3.40
|
|
60 tháng
(2021-10-07) |
-1.60 | -32% | 215,734,338 | -1,667,800 | -6.4 |
1.80
11
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
4.60
|
260,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 26/06/2025 |
4.70
|
1,700,400 | 5.20 | 5.20 | 4.70 | 1,100 | 0 | 0.0 |
| 25/06/2025 |
5.20
|
346,000 | 5.10 | 5.10 | 4.80 | 0 | 700 | -0.0 |
| 24/06/2025 |
5
|
566,600 | 5.20 | 5.40 | 4.80 | 0 | 0 | 0 |
| 23/06/2025 |
5.20
|
1,487,300 | 5.20 | 5.20 | 5 | 700 | 0 | 0.0 |
| 20/06/2025 |
5.50
|
2,575,600 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 19/06/2025 |
5.70
|
552,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/06/2025 |
5.90
|
2,337,400 | 5.50 | 6 | 5.10 | 0 | 0 | 0 |
| 17/06/2025 |
5.50
|
1,776,600 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 16/06/2025 |
6.10
|
383,600 | 5.90 | 6.30 | 5.70 | 0 | 0 | 0 |
| 13/06/2025 |
6.30
|
1,762,800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 12/06/2025 |
6.60
|
2,869,600 | 6.50 | 7 | 6 | 0 | 0 | 0 |
| 11/06/2025 |
6.60
|
649,400 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 10/06/2025 |
6.70
|
166,200 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/06/2025 |
6.70
|
3,591,900 | 6.20 | 6.90 | 6.20 | 0 | 28,400 | -0.2 |
| 06/06/2025 |
6.30
|
438,200 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 05/06/2025 |
6.40
|
698,800 | 5.90 | 6.50 | 5.80 | 0 | 3,400 | -0.0 |
| 04/06/2025 |
6.30
|
367,700 | 6.30 | 6.40 | 5.80 | 0 | 0 | 0 |
| 03/06/2025 |
6.30
|
1,956,300 | 6 | 6.40 | 5.60 | 0 | 200 | -0.0 |
| 02/06/2025 |
5.90
|
1,585,500 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
| 30/05/2025 |
5.40
|
461,700 | 5.70 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/05/2025 |
5.30
|
436,000 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/05/2025 |
5.30
|
408,300 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 27/05/2025 |
5.30
|
462,000 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 26/05/2025 |
5.50
|
607,800 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
| 23/05/2025 |
5.90
|
2,734,500 | 5.50 | 5.90 | 5.40 | 3,000 | 300 | 0.0 |
| 22/05/2025 |
5.40
|
330,000 | 6 | 6 | 5.30 | 200 | 0 | 0.0 |
| 21/05/2025 |
5.50
|
1,412,600 | 5.50 | 5.50 | 5.20 | 400 | 700 | -0.0 |
| 20/05/2025 |
5
|
171,500 | 4.80 | 5 | 4.80 | 0 | 1,600 | -0.0 |
| 19/05/2025 |
4.60
|
349,100 | 5.10 | 5.40 | 4.60 | 0 | 200 | -0.0 |
| 16/05/2025 |
5.10
|
193,000 | 5.20 | 5.70 | 5.10 | 0 | 300 | -0.0 |
| 15/05/2025 |
5.20
|
485,100 | 5.60 | 5.60 | 5.10 | 300 | 0 | 0 |
| 14/05/2025 |
5.60
|
1,542,800 | 5.90 | 6.10 | 5.40 | 200 | 0 | 0 |
| 13/05/2025 |
5.80
|
822,800 | 5.80 | 6.30 | 5.70 | 800 | 0 | 0 |
| 12/05/2025 |
5.80
|
995,100 | 5.90 | 6 | 5.80 | 17,400 | 100 | 0 |
| 09/05/2025 |
6.40
|
2,233,600 | 6.50 | 7 | 6.40 | 4,600 | 0 | 0 |
| 08/05/2025 |
7.10
|
466,200 | 8 | 8.10 | 7.10 | 600 | 0 | 0 |
| 07/05/2025 |
6.90
|
648,200 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
1,904,400 | 6.80 | 7.30 | 6.50 | 0 | 0 | 0 |
| 05/05/2025 |
6.70
|
1,907,900 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/04/2025 |
6.10
|
431,300 | 5.90 | 6.60 | 5.90 | 0 | 0 | 0 |
| 28/04/2025 |
6.50
|
440,400 | 7.20 | 7.30 | 6.50 | 0 | 0 | 0 |
| 25/04/2025 |
7.20
|
2,607,800 | 8 | 8.50 | 7.20 | 0 | 0 | 0 |
| 24/04/2025 |
8
|
1,621,000 | 7.20 | 8 | 7 | 0 | 2,200 | -0.0 |
| 23/04/2025 |
7.30
|
857,100 | 7 | 7.40 | 6.50 | 7,400 | 0 | 0.1 |
| 22/04/2025 |
6.80
|
1,183,600 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 21/04/2025 |
6.20
|
1,268,700 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 18/04/2025 |
5.70
|
2,210,100 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 17/04/2025 |
5.20
|
20,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 16/04/2025 |
5
|
38,500 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/04/2025 |
4.70
|
1,017,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/04/2025 |
4.80
|
43,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/04/2025 |
4.70
|
1,157,300 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 10/04/2025 |
4.60
|
1,523,900 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
322,800 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
| 08/04/2025 |
4.60
|
57,700 | 5.50 | 5.60 | 4.60 | 0 | 0 | 0 |
| 04/04/2025 |
5.10
|
80,000 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 03/04/2025 |
5.60
|
130,000 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 02/04/2025 |
5.50
|
64,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 01/04/2025 |
5.50
|
110,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 31/03/2025 |
5.80
|
69,000 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 28/03/2025 |
5.80
|
116,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 27/03/2025 |
5.90
|
111,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/03/2025 |
5.80
|
118,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/03/2025 |
5.80
|
111,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/03/2025 |
5.80
|
56,400 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/03/2025 |
6
|
6,100 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 20/03/2025 |
6
|
21,300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 19/03/2025 |
5.90
|
16,200 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/03/2025 |
5.80
|
29,600 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/03/2025 |
6
|
107,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/03/2025 |
5.80
|
522,800 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 13/03/2025 |
5.80
|
528,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 12/03/2025 |
5.90
|
557,000 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 11/03/2025 |
5.60
|
597,600 | 5.90 | 6.40 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.90
|
1,062,300 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
| 07/03/2025 |
6.50
|
244,300 | 7.20 | 7.30 | 6.50 | 0 | 0 | 0 |
| 06/03/2025 |
7.20
|
438,700 | 7.10 | 7.40 | 6.50 | 0 | 700 | -0.0 |
| 05/03/2025 |
6.80
|
580,500 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
| 04/03/2025 |
6.20
|
630,000 | 5.70 | 6.20 | 5.40 | 0 | 0 | 0 |
| 03/03/2025 |
5.70
|
37,600 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/02/2025 |
5.70
|
103,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
5.80
|
158,700 | 5.80 | 5.80 | 5.70 | 6,000 | 0 | 0.0 |
| 26/02/2025 |
5.80
|
22,000 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
| 25/02/2025 |
5.40
|
266,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 24/02/2025 |
5.90
|
1,260,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 21/02/2025 |
5.90
|
302,900 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/02/2025 |
5.90
|
201,000 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 19/02/2025 |
5.90
|
59,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 18/02/2025 |
6.20
|
192,000 | 5.70 | 6.20 | 5.70 | 700 | 0 | 0.0 |
| 17/02/2025 |
5.80
|
91,600 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.70
|
1,775,600 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/02/2025 |
5.70
|
87,100 | 5.40 | 5.70 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
108,026 | 6.20 | 6.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
1,519,001 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 10/02/2025 |
5.20
|
2,147,098 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
126,126 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.50
|
155,600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 05/02/2025 |
4.80
|
188,127 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
5
|
233,502 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |