| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -8.96% | 685,400 | 6,100 | 0 |
6
7.30
6.20
|
|
2 tháng
(2026-05-29) |
-0.60 | -8.96% | 1,143,000 | 6,100 | 0 |
6
7.30
6.20
|
|
3 tháng
(2026-04-29) |
-0.20 | -3.17% | 1,430,500 | 16,100 | 0 |
6
7.30
6.20
|
|
6 tháng
(2026-01-29) |
-0.40 | -6.15% | 2,208,200 | 9,800 | -0.0 |
6
7.30
6.20
|
|
12 tháng
(2025-08-04) |
-0.90 | -12.86% | 8,947,700 | 24,000 | 0.0 |
6
9.10
6.20
|
|
24 tháng
(2024-08-07) |
1.10 | 22% | 13,929,099 | 47,900 | 0.1 |
3.70
9.10
6.20
|
|
36 tháng
(2023-08-14) |
-2.10 | -25.61% | 25,838,596 | 48,600 | 0.2 |
3.70
9.40
6.20
|
|
60 tháng
(2021-08-23) |
-4.90 | -44.55% | 71,923,265 | 39,100 | -0.1 |
3.60
18.30
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
5.20
|
4,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/05/2025 |
5.30
|
300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/05/2025 |
5.30
|
1,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/05/2025 |
5.30
|
2,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/05/2025 |
5.20
|
3,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/05/2025 |
5.10
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/05/2025 |
5.20
|
11,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/05/2025 |
5.40
|
11,400 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 06/05/2025 |
5.30
|
8,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/05/2025 |
5.40
|
10,700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/04/2025 |
5.50
|
24,900 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 28/04/2025 |
5.30
|
57,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.90
|
48,200 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 24/04/2025 |
4.50
|
11,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
3,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/04/2025 |
4.30
|
35,300 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 21/04/2025 |
4.40
|
20,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/04/2025 |
4.40
|
17,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
13,100 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/04/2025 |
4.30
|
15,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/04/2025 |
4.40
|
19,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/04/2025 |
4.40
|
42,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
13,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
3.70
|
85,100 | 3.80 | 4 | 3.70 | 7,000 | 0 | 0.0 |
| 08/04/2025 |
4.10
|
79,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/04/2025 |
4.50
|
10,000 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/04/2025 |
4.50
|
50,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
10,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
10,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
4.90
|
1,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/03/2025 |
5
|
20,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/03/2025 |
5
|
4,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
26,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.90
|
13,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/03/2025 |
5
|
6,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5
|
34,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/03/2025 |
5
|
2,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5
|
5,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5.10
|
11,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
14,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
15,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
5,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.10
|
66,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
6,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/03/2025 |
5.10
|
29,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5
|
4,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/03/2025 |
4.90
|
2,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2025 |
4.90
|
35,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/03/2025 |
5
|
5,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/02/2025 |
5
|
12,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
44,400 | 5.10 | 5.20 | 5 | 7,000 | 0 | 0.0 |
| 26/02/2025 |
5
|
6,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
14,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/02/2025 |
5
|
4,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
27,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 20/02/2025 |
5
|
2,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/02/2025 |
5
|
28,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/02/2025 |
4.80
|
77,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 17/02/2025 |
4.90
|
16,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 14/02/2025 |
4.70
|
16,900 | 4.80 | 5 | 4.70 | 6,000 | 0 | 0.0 |
| 13/02/2025 |
4.80
|
4,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/02/2025 |
4.80
|
10,403 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 11/02/2025 |
4.90
|
2,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/02/2025 |
4.90
|
3,702 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
4.90
|
11,902 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/02/2025 |
4.80
|
1,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/02/2025 |
4.80
|
8,101 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/02/2025 |
4.80
|
31,145 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/02/2025 |
4.70
|
3,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
9,903 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
6,301 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
1,702 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.60
|
8,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/01/2025 |
4.70
|
3,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/01/2025 |
4.70
|
9,302 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
9,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.60
|
26,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.70
|
12,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/01/2025 |
4.70
|
109,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/01/2025 |
4.80
|
13,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/01/2025 |
4.80
|
18,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
4.80
|
16,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/01/2025 |
4.80
|
5,310 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
4.80
|
4,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
2,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 31/12/2024 |
4.80
|
16,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
3,201 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
5
|
1,202 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/12/2024 |
5
|
3,601 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
21,739 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
4.90
|
2,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
20,002 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
4.80
|
5,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.80
|
7,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/12/2024 |
4.80
|
3,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/12/2024 |
4.80
|
4,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2024 |
4.70
|
8,917 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |