| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.30 | 6.25% | 8,622,000 | -36,400 | -0.2 |
4.50
5.70
5.20
|
|
2 tháng
(2026-07-23) |
0.30 | 6.25% | 20,087,800 | -37,000 | -0.2 |
4.20
5.70
5.20
|
|
3 tháng
(2026-06-23) |
0.40 | 8.51% | 28,865,400 | 291,200 | 1.4 |
4.20
6.20
5.20
|
|
6 tháng
(2026-03-25) |
-0.97 | -16.03% | 57,583,100 | 291,600 | 1.4 |
4.20
7.31
5.20
|
|
12 tháng
(2025-09-26) |
0.70 | 15.88% | 99,806,400 | 199,200 | 0.8 |
4.20
8.54
5.20
|
|
24 tháng
(2024-10-01) |
-0.50 | -8.97% | 121,222,514 | 308,191 | 1.4 |
3.32
8.54
5.20
|
|
36 tháng
(2023-10-09) |
-1.53 | -23.06% | 164,673,292 | 310,191 | 1.4 |
3.32
9.07
5.20
|
|
60 tháng
(2022-01-10) |
-10.10 | -66.45% | 212,701,220 | 311,591 | 1.5 |
3.24
34.60
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2025 |
5.28
|
326,200 | 5.28 | 5.37 | 5.11 | 0 | 0 | 0 |
| 27/11/2025 |
5.28
|
112,900 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 |
| 26/11/2025 |
5.37
|
333,900 | 5.28 | 5.63 | 5.11 | 0 | 50,900 | -0.3 |
| 25/11/2025 |
5.37
|
210,500 | 5.55 | 5.55 | 5.19 | 0 | 32,200 | -0.2 |
| 24/11/2025 |
5.55
|
235,900 | 5.37 | 5.72 | 5.37 | 0 | 0 | 0 |
| 21/11/2025 |
5.63
|
211,400 | 5.55 | 5.72 | 5.46 | 0 | 0 | 0 |
| 20/11/2025 |
5.63
|
351,500 | 5.55 | 5.72 | 5.46 | 0 | 0 | 0 |
| 19/11/2025 |
5.55
|
462,600 | 5.72 | 5.81 | 5.28 | 0 | 10,000 | -0.1 |
| 18/11/2025 |
5.63
|
460,800 | 5.81 | 5.99 | 5.37 | 0 | 15,000 | -0.1 |
| 17/11/2025 |
5.72
|
418,700 | 5.81 | 6.25 | 5.37 | 0 | 0 | 0 |
| 14/11/2025 |
5.63
|
465,600 | 5.55 | 6.07 | 5.37 | 0 | 0 | 0 |
| 13/11/2025 |
5.55
|
738,400 | 5.90 | 5.90 | 5.37 | 0 | 0 | 0 |
| 12/11/2025 |
5.28
|
145,000 | 4.84 | 5.28 | 4.84 | 0 | 0 | 0 |
| 11/11/2025 |
4.75
|
482,400 | 4.67 | 4.84 | 4.49 | 0 | 0 | 0 |
| 10/11/2025 |
4.67
|
431,500 | 4.58 | 4.75 | 4.49 | 0 | 0 | 0 |
| 07/11/2025 |
4.75
|
179,500 | 4.75 | 4.93 | 4.58 | 0 | 0 | 0 |
| 06/11/2025 |
4.93
|
279,300 | 4.75 | 5.11 | 4.58 | 0 | 0 | 0 |
| 05/11/2025 |
4.93
|
309,900 | 4.84 | 5.11 | 4.58 | 0 | 0 | 0 |
| 04/11/2025 |
4.93
|
203,200 | 5.11 | 5.19 | 4.58 | 0 | 0 | 0 |
| 03/11/2025 |
5.02
|
278,700 | 5.28 | 5.55 | 4.84 | 0 | 0 | 0 |
| 31/10/2025 |
5.28
|
614,200 | 5.28 | 5.63 | 4.75 | 0 | 0 | 0 |
| 30/10/2025 |
5.37
|
761,500 | 5.37 | 5.81 | 4.58 | 0 | 0 | 0 |
| 29/10/2025 |
5.11
|
710,800 | 5.72 | 5.72 | 4.84 | 0 | 0 | 0 |
| 28/10/2025 |
5.28
|
658,200 | 5.28 | 5.28 | 4.84 | 0 | 0 | 0 |
| 27/10/2025 |
4.75
|
423,500 | 4.23 | 4.75 | 4.23 | 0 | 0 | 0 |
| 24/10/2025 |
4.23
|
48,700 | 4.23 | 4.31 | 4.05 | 0 | 0 | 0 |
| 23/10/2025 |
4.31
|
13,500 | 4.23 | 4.31 | 3.96 | 0 | 0 | 0 |
| 22/10/2025 |
4.31
|
38,500 | 4.23 | 4.31 | 3.96 | 0 | 0 | 0 |
| 21/10/2025 |
4.23
|
11,500 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 |
| 20/10/2025 |
4.23
|
42,500 | 4.23 | 4.31 | 4.14 | 0 | 0 | 0 |
| 17/10/2025 |
4.31
|
85,600 | 4.23 | 4.40 | 4.14 | 0 | 0 | 0 |
| 16/10/2025 |
4.31
|
4,400 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 15/10/2025 |
4.23
|
6,000 | 4.23 | 4.31 | 4.23 | 0 | 0 | 0 |
| 14/10/2025 |
4.31
|
73,500 | 4.31 | 4.40 | 4.14 | 0 | 0 | 0 |
| 13/10/2025 |
4.31
|
19,300 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
| 10/10/2025 |
4.40
|
55,800 | 4.31 | 4.40 | 4.23 | 0 | 0 | 0 |
| 09/10/2025 |
4.23
|
54,400 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
| 08/10/2025 |
4.31
|
27,500 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 07/10/2025 |
4.31
|
19,800 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 06/10/2025 |
4.40
|
18,400 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 03/10/2025 |
4.31
|
16,400 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
| 02/10/2025 |
4.40
|
9,800 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 |
| 01/10/2025 |
4.40
|
8,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/09/2025 |
4.49
|
81,600 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 29/09/2025 |
4.40
|
12,700 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 26/09/2025 |
4.40
|
33,700 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
| 25/09/2025 |
4.40
|
38,500 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 24/09/2025 |
4.40
|
22,000 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 23/09/2025 |
4.40
|
35,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/09/2025 |
4.40
|
44,900 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
| 19/09/2025 |
4.49
|
21,600 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 |
| 18/09/2025 |
4.58
|
61,400 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 |
| 17/09/2025 |
4.67
|
83,600 | 4.49 | 4.67 | 4.40 | 0 | 0 | 0 |
| 16/09/2025 |
4.49
|
75,300 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
| 15/09/2025 |
4.58
|
82,900 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 12/09/2025 |
4.40
|
126,600 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
| 11/09/2025 |
4.49
|
78,700 | 4.49 | 4.58 | 4.31 | 0 | 0 | 0 |
| 10/09/2025 |
4.58
|
64,100 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
| 09/09/2025 |
4.58
|
29,600 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 |
| 08/09/2025 |
4.67
|
61,600 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 |
| 05/09/2025 |
4.67
|
73,500 | 4.75 | 4.75 | 4.49 | 0 | 2,000 | 0.0 |
| 04/09/2025 |
4.75
|
187,600 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
| 03/09/2025 |
4.67
|
106,300 | 4.49 | 4.67 | 4.49 | 2,000 | 0 | 0.0 |
| 29/08/2025 |
4.49
|
102,400 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 |
| 28/08/2025 |
4.58
|
38,800 | 4.49 | 4.58 | 4.49 | 15,700 | 0 | 0.1 |
| 27/08/2025 |
4.49
|
51,500 | 4.49 | 4.58 | 4.40 | 20,700 | 0 | 0.1 |
| 26/08/2025 |
4.40
|
34,800 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 25/08/2025 |
4.40
|
15,700 | 4.40 | 4.49 | 4.23 | 0 | 0 | 0 |
| 22/08/2025 |
4.40
|
48,300 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 |
| 21/08/2025 |
4.49
|
27,000 | 4.49 | 4.58 | 4.40 | 0 | 0 | 0 |
| 20/08/2025 |
4.40
|
73,700 | 4.58 | 4.58 | 4.40 | 0 | 0 | 0 |
| 19/08/2025 |
4.58
|
173,500 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 |
| 18/08/2025 |
4.49
|
115,700 | 4.67 | 4.75 | 4.49 | 0 | 0 | 0 |
| 15/08/2025 |
4.67
|
62,400 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
| 14/08/2025 |
4.75
|
209,200 | 4.67 | 4.84 | 4.67 | 13,800 | 0 | 0.1 |
| 13/08/2025 |
4.75
|
73,100 | 4.67 | 4.75 | 4.58 | 15,200 | 0 | 0.1 |
| 12/08/2025 |
4.67
|
78,000 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
| 11/08/2025 |
4.67
|
50,600 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
| 08/08/2025 |
4.58
|
59,700 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 |
| 07/08/2025 |
4.67
|
59,100 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
| 06/08/2025 |
4.67
|
24,500 | 4.67 | 4.67 | 4.58 | 9,800 | 0 | 0.1 |
| 05/08/2025 |
4.67
|
155,700 | 4.67 | 4.75 | 4.49 | 0 | 0 | 0 |
| 04/08/2025 |
4.67
|
84,900 | 4.67 | 4.67 | 4.40 | 0 | 0 | 0 |
| 01/08/2025 |
4.58
|
70,600 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
| 31/07/2025 |
4.75
|
34,400 | 4.67 | 4.84 | 4.58 | 0 | 0 | 0 |
| 30/07/2025 |
4.75
|
88,900 | 4.75 | 4.84 | 4.58 | 0 | 0 | 0 |
| 29/07/2025 |
4.75
|
77,900 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
| 28/07/2025 |
4.84
|
276,900 | 4.75 | 4.84 | 4.67 | 0 | 0 | 0 |
| 25/07/2025 |
4.75
|
154,700 | 4.84 | 4.84 | 4.67 | 400 | 0 | 0.0 |
| 24/07/2025 |
4.84
|
105,300 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
| 23/07/2025 |
4.84
|
157,500 | 4.84 | 4.93 | 4.75 | 0 | 0 | 0 |
| 22/07/2025 |
4.93
|
78,600 | 4.75 | 4.93 | 4.67 | 0 | 0 | 0 |
| 21/07/2025 |
4.75
|
58,100 | 4.84 | 4.84 | 4.75 | 9,300 | 0 | 0.1 |
| 18/07/2025 |
4.84
|
100,400 | 4.93 | 4.93 | 4.75 | 1,200 | 0 | 0.0 |
| 17/07/2025 |
4.84
|
101,000 | 4.93 | 4.93 | 4.84 | 8,000 | 0 | 0.0 |
| 16/07/2025 |
4.84
|
72,900 | 4.75 | 5.11 | 4.67 | 0 | 0 | 0 |
| 15/07/2025 |
4.75
|
73,600 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
| 14/07/2025 |
4.75
|
61,200 | 4.75 | 4.84 | 4.67 | 0 | 0 | 0 |
| 11/07/2025 |
4.75
|
57,800 | 4.84 | 4.84 | 4.67 | 14,000 | 0 | 0.1 |
| 10/07/2025 |
4.84
|
58,800 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 |