| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.22 | -6.32% | 660,000 | 600 | 0.0 |
3.26
3.59
3.45
|
|
2 tháng
(2025-10-16) |
-0.44 | -11.89% | 1,448,700 | -1,700 | -0.0 |
3.26
3.70
3.45
|
|
3 tháng
(2025-09-16) |
-0.60 | -15.54% | 2,503,400 | -49,100 | -0.2 |
3.26
3.90
3.45
|
|
6 tháng
(2025-06-18) |
0.22 | 7.24% | 10,278,900 | -27,000 | -0.2 |
3.04
3.95
3.45
|
|
12 tháng
(2024-12-20) |
-0.14 | -4.12% | 16,518,200 | -41,541 | -0.3 |
2.60
3.95
3.45
|
|
24 tháng
(2023-12-26) |
-1.60 | -32.92% | 52,811,200 | -69,759 | -0.4 |
2.60
5.65
3.45
|
|
36 tháng
(2023-01-03) |
-1.33 | -29.05% | 211,748,200 | 291,730 | 1.2 |
2.60
6.59
3.45
|
|
60 tháng
(2021-03-25) |
-5.87 | -64.31% | 605,267,500 | 411,862 | 3.1 |
2.60
18.74
3.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2024 |
4.70
|
273,900 | 4.75 | 4.93 | 4.70 | 800 | 5,500 | -0.0 |
| 13/05/2024 |
4.70
|
225,100 | 4.77 | 4.80 | 4.67 | 0 | 4,700 | -0.0 |
| 10/05/2024 |
4.77
|
230,800 | 4.76 | 4.80 | 4.42 | 700 | 1,000 | -0.0 |
| 09/05/2024 |
4.75
|
110,000 | 4.80 | 4.84 | 4.73 | 2,500 | 0 | 0.0 |
| 08/05/2024 |
4.75
|
114,700 | 4.94 | 4.94 | 4.73 | 8,500 | 200 | 0.0 |
| 07/05/2024 |
4.81
|
117,800 | 4.72 | 4.85 | 4.72 | 9,100 | 0 | 0.0 |
| 06/05/2024 |
4.71
|
122,700 | 4.71 | 4.75 | 4.70 | 2,600 | 1,000 | 0.0 |
| 03/05/2024 |
4.71
|
58,100 | 4.70 | 4.78 | 4.65 | 1,000 | 11,100 | -0.0 |
| 02/05/2024 |
4.70
|
84,700 | 4.90 | 4.90 | 4.65 | 0 | 6,400 | -0.0 |
| 26/04/2024 |
4.59
|
48,200 | 4.63 | 4.68 | 4.57 | 0 | 400 | -0.0 |
| 25/04/2024 |
4.64
|
178,600 | 4.78 | 4.78 | 4.49 | 800 | 0 | 0.0 |
| 24/04/2024 |
4.82
|
138,400 | 4.61 | 4.84 | 4.55 | 16,000 | 0 | 0.1 |
| 23/04/2024 |
4.60
|
58,700 | 4.64 | 4.70 | 4.50 | 800 | 0 | 0.0 |
| 22/04/2024 |
4.64
|
110,100 | 4.55 | 4.68 | 4.55 | 1,600 | 0 | 0.0 |
| 19/04/2024 |
4.55
|
120,300 | 4.66 | 4.66 | 4.50 | 0 | 2,200 | -0.0 |
| 17/04/2024 |
4.66
|
99,500 | 4.62 | 4.79 | 4.60 | 0 | 0 | 0 |
| 16/04/2024 |
4.60
|
271,200 | 4.85 | 4.86 | 4.50 | 0 | 0 | 0 |
| 15/04/2024 |
4.80
|
445,600 | 5.10 | 5.11 | 4.80 | 7,200 | 0 | 0.0 |
| 12/04/2024 |
5.11
|
129,900 | 5.13 | 5.17 | 5.08 | 0 | 0 | 0 |
| 11/04/2024 |
5.11
|
157,800 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
| 10/04/2024 |
5.16
|
94,800 | 5.20 | 5.20 | 5.13 | 0 | 5,700 | -0.0 |
| 09/04/2024 |
5.15
|
47,900 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 08/04/2024 |
5.16
|
90,400 | 5.14 | 5.18 | 5.11 | 0 | 0 | 0 |
| 05/04/2024 |
5.13
|
177,100 | 5.17 | 5.18 | 5.10 | 0 | 20,700 | -0.1 |
| 04/04/2024 |
5.19
|
122,100 | 5.21 | 5.25 | 5.17 | 0 | 1,200 | -0.0 |
| 03/04/2024 |
5.21
|
157,600 | 5.27 | 5.27 | 5.20 | 0 | 5,000 | -0.0 |
| 02/04/2024 |
5.27
|
213,300 | 5.26 | 5.28 | 5.23 | 100 | 0 | 0.0 |
| 01/04/2024 |
5.25
|
156,700 | 5.25 | 5.26 | 5.23 | 0 | 0 | 0 |
| 29/03/2024 |
5.25
|
83,500 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 28/03/2024 |
5.33
|
69,000 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
| 27/03/2024 |
5.30
|
185,000 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 26/03/2024 |
5.31
|
27,100 | 5.29 | 5.32 | 5.25 | 0 | 0 | 0 |
| 25/03/2024 |
5.29
|
217,600 | 5.34 | 5.34 | 5.25 | 300 | 0 | 0.0 |
| 22/03/2024 |
5.33
|
60,100 | 5.35 | 5.38 | 5.30 | 0 | 0 | 0 |
| 21/03/2024 |
5.32
|
138,300 | 5.26 | 5.34 | 5.26 | 0 | 3,500 | -0.0 |
| 20/03/2024 |
5.25
|
47,900 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| 19/03/2024 |
5.21
|
96,600 | 5.20 | 5.24 | 5.19 | 0 | 0 | 0 |
| 18/03/2024 |
5.19
|
310,300 | 5.30 | 5.30 | 5.17 | 0 | 11,900 | -0.1 |
| 15/03/2024 |
5.30
|
218,700 | 5.32 | 5.34 | 5.27 | 0 | 0 | 0 |
| 14/03/2024 |
5.35
|
187,100 | 5.37 | 5.37 | 5.32 | 0 | 0 | 0 |
| 13/03/2024 |
5.35
|
160,300 | 5.30 | 5.39 | 5.30 | 0 | 0 | 0 |
| 12/03/2024 |
5.30
|
126,800 | 5.30 | 5.32 | 5.27 | 500 | 0 | 0.0 |
| 11/03/2024 |
5.30
|
218,000 | 5.32 | 5.35 | 5.26 | 200 | 100 | 0.0 |
| 08/03/2024 |
5.32
|
182,700 | 5.40 | 5.44 | 5.32 | 0 | 0 | 0 |
| 07/03/2024 |
5.40
|
122,000 | 5.39 | 5.44 | 5.37 | 0 | 0 | 0 |
| 06/03/2024 |
5.38
|
83,000 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 05/03/2024 |
5.40
|
117,300 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 |
| 04/03/2024 |
5.37
|
136,500 | 5.41 | 5.44 | 5.37 | 0 | 600 | -0.0 |
| 01/03/2024 |
5.38
|
64,900 | 5.32 | 5.40 | 5.31 | 0 | 0 | 0 |
| 29/02/2024 |
5.31
|
154,400 | 5.40 | 5.49 | 5.25 | 0 | 15,300 | -0.1 |
| 28/02/2024 |
5.39
|
126,400 | 5.40 | 5.44 | 5.37 | 500 | 0 | 0.0 |
| 27/02/2024 |
5.39
|
183,600 | 5.45 | 5.45 | 5.33 | 0 | 0 | 0 |
| 26/02/2024 |
5.40
|
299,700 | 5.46 | 5.50 | 5.31 | 0 | 800 | -0.0 |
| 23/02/2024 |
5.45
|
542,400 | 5.55 | 5.67 | 5.45 | 10,000 | 0 | 0.1 |
| 22/02/2024 |
5.49
|
444,000 | 5.30 | 5.50 | 5.27 | 20,800 | 0 | 0.1 |
| 21/02/2024 |
5.28
|
136,800 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 |
| 20/02/2024 |
5.23
|
263,500 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/02/2024 |
5.25
|
257,300 | 5.30 | 5.32 | 5.20 | 6,200 | 100 | 0.0 |
| 16/02/2024 |
5.30
|
62,600 | 5.24 | 5.31 | 5.24 | 0 | 0 | 0 |
| 15/02/2024 |
5.24
|
143,300 | 5.14 | 5.30 | 5.14 | 1,200 | 0 | 0.0 |
| 07/02/2024 |
5.29
|
121,800 | 5.13 | 5.30 | 5.13 | 30,100 | 0 | 0.2 |
| 06/02/2024 |
5.13
|
153,000 | 5.21 | 5.30 | 5.10 | 0 | 800 | -0.0 |
| 05/02/2024 |
5.13
|
301,900 | 5.14 | 5.18 | 5.09 | 27,900 | 0 | 0.1 |
| 02/02/2024 |
5.14
|
130,200 | 5.16 | 5.27 | 5.14 | 0 | 800 | -0.0 |
| 01/02/2024 |
5.17
|
364,700 | 5.25 | 5.32 | 5.11 | 6,400 | 3,400 | 0.0 |
| 31/01/2024 |
5.25
|
161,900 | 5.37 | 5.45 | 5.24 | 0 | 34,300 | -0.2 |
| 30/01/2024 |
5.37
|
122,600 | 5.24 | 5.45 | 5.24 | 3,200 | 0 | 0.0 |
| 29/01/2024 |
5.45
|
73,300 | 5.40 | 5.50 | 5.35 | 1,500 | 0 | 0.0 |
| 26/01/2024 |
5.41
|
153,200 | 5.60 | 5.60 | 5.34 | 6,100 | 1,000 | 0.0 |
| 25/01/2024 |
5.57
|
127,000 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
| 24/01/2024 |
5.65
|
259,300 | 5.50 | 5.68 | 5.50 | 0 | 28,200 | -0.2 |
| 23/01/2024 |
5.65
|
220,100 | 5.76 | 5.76 | 5.57 | 1,000 | 0 | 0.0 |
| 22/01/2024 |
5.60
|
231,800 | 5.58 | 5.60 | 5.54 | 0 | 0 | 0 |
| 19/01/2024 |
5.54
|
239,000 | 5.52 | 5.55 | 5.48 | 7,400 | 200 | 0.0 |
| 18/01/2024 |
5.46
|
263,700 | 5.52 | 5.52 | 5.42 | 100 | 0 | 0.0 |
| 17/01/2024 |
5.52
|
239,700 | 5.49 | 5.52 | 5.42 | 21,100 | 0 | 0.1 |
| 16/01/2024 |
5.42
|
297,700 | 5.37 | 5.50 | 5.36 | 0 | 0 | 0 |
| 15/01/2024 |
5.35
|
290,500 | 5.31 | 5.45 | 5.31 | 0 | 0 | 0 |
| 12/01/2024 |
5.30
|
710,200 | 5.29 | 5.50 | 5.25 | 0 | 1,700 | -0.0 |
| 11/01/2024 |
5.25
|
412,600 | 5.21 | 5.30 | 5.20 | 1,000 | 0 | 0.0 |
| 10/01/2024 |
5.20
|
694,500 | 5.12 | 5.22 | 5.09 | 0 | 0 | 0 |
| 09/01/2024 |
5.10
|
217,500 | 5.09 | 5.12 | 5.08 | 500 | 0 | 0.0 |
| 08/01/2024 |
5.07
|
450,300 | 5.06 | 5.10 | 5.06 | 500 | 900 | -0.0 |
| 05/01/2024 |
5.05
|
297,200 | 5.07 | 5.09 | 5.03 | 0 | 0 | 0 |
| 04/01/2024 |
5.05
|
457,000 | 5.10 | 5.16 | 5 | 0 | 0 | 0 |
| 03/01/2024 |
5.10
|
407,500 | 5.01 | 5.12 | 4.98 | 100 | 0 | 0.0 |
| 02/01/2024 |
5
|
777,600 | 5 | 5.03 | 4.91 | 0 | 0 | 0 |
| 29/12/2023 |
4.90
|
214,000 | 4.90 | 4.96 | 4.86 | 0 | 0 | 0 |
| 28/12/2023 |
4.90
|
137,000 | 4.86 | 4.91 | 4.85 | 0 | 0 | 0 |
| 27/12/2023 |
4.86
|
102,500 | 4.86 | 4.90 | 4.86 | 100 | 4,400 | -0.0 |
| 26/12/2023 |
4.86
|
84,400 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
| 25/12/2023 |
4.85
|
98,700 | 4.89 | 4.96 | 4.85 | 0 | 0 | 0 |
| 22/12/2023 |
4.89
|
173,500 | 4.92 | 4.97 | 4.85 | 0 | 0 | 0 |
| 21/12/2023 |
4.92
|
50,100 | 4.93 | 4.93 | 4.64 | 0 | 0 | 0 |
| 20/12/2023 |
4.93
|
59,900 | 4.87 | 4.97 | 4.88 | 0 | 0 | 0 |
| 19/12/2023 |
4.87
|
124,900 | 4.85 | 5 | 4.85 | 100 | 1,000 | -0.0 |
| 18/12/2023 |
4.85
|
121,900 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 |
| 15/12/2023 |
4.86
|
362,200 | 4.91 | 4.91 | 4.80 | 0 | 0 | 0 |
| 14/12/2023 |
4.91
|
464,200 | 5 | 5.03 | 4.90 | 100 | 0 | 0.0 |
| 13/12/2023 |
5
|
491,400 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |