| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.30 | 1.74% | 21,727,100 | 663,000 | 10.6 |
17.20
18.10
17.40
|
|
2 tháng
(2026-08-10) |
0.50 | 2.94% | 39,093,200 | 396,600 | 6.0 |
16.70
18.10
17.40
|
|
3 tháng
(2026-07-10) |
-0.10 | -0.57% | 83,710,400 | -1,420,100 | -25.0 |
16.60
18.10
17.40
|
|
6 tháng
(2026-04-13) |
4.80 | 37.84% | 156,574,300 | 2,635,500 | 42.5 |
11.91
18.10
17.40
|
|
12 tháng
(2025-10-13) |
7.36 | 72.62% | 601,852,800 | 3,107,500 | 49.0 |
10.06
18.10
17.40
|
|
24 tháng
(2024-10-18) |
11.24 | 179.69% | 1,382,945,488 | 3,700,001 | 59.1 |
5.31
18.10
17.40
|
|
36 tháng
(2023-10-24) |
11.16 | 176.20% | 1,809,325,031 | -81,057,184 | -821.9 |
5.31
18.10
17.40
|
|
60 tháng
(2021-11-03) |
5.07 | 40.83% | 2,642,299,421 | -80,669,584 | -814.7 |
4.39
18.10
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
6.26
|
1,997,006 | 6.42 | 6.42 | 6.18 | 0 | 300,000 | -2.4 |
| 25/03/2025 |
6.42
|
1,922,783 | 6.42 | 6.49 | 6.26 | 0 | 90,500 | -0.7 |
| 24/03/2025 |
6.42
|
1,193,082 | 6.57 | 6.57 | 6.26 | 0 | 9,500 | -0.1 |
| 21/03/2025 |
6.49
|
2,614,842 | 6.97 | 6.97 | 6.26 | 300,000 | 0 | 2.4 |
| 20/03/2025 |
6.26
|
6,012,296 | 6.57 | 6.65 | 6.18 | 0 | 3,001 | 0.0 |
| 19/03/2025 |
6.57
|
4,368,360 | 7.84 | 7.84 | 6.42 | 8,500 | 392,000 | -3.1 |
| 18/03/2025 |
6.81
|
20,722,023 | 7.52 | 7.52 | 6.57 | 102,000 | 0 | 0.9 |
| 17/03/2025 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 14/03/2025 |
6.49
|
3,097,747 | 6.26 | 6.49 | 6.26 | 0 | 450,000 | -4.1 |
| 13/03/2025 |
6.34
|
1,558,082 | 6.34 | 6.34 | 6.18 | 100 | 0 | 0.0 |
| 12/03/2025 |
6.34
|
10,458,204 | 6.49 | 6.57 | 6.26 | 200 | 0 | 0.0 |
| 11/03/2025 |
6.49
|
1,282,131 | 6.49 | 6.49 | 6.34 | 100 | 0 | 0.0 |
| 10/03/2025 |
6.49
|
9,494,409 | 6.26 | 6.65 | 6.26 | 250,100 | 400 | 2.1 |
| 07/03/2025 |
6.26
|
6,830,747 | 6.02 | 6.42 | 6.02 | 200,000 | 0 | 1.6 |
| 06/03/2025 |
6.10
|
638,892 | 6.02 | 6.10 | 5.94 | 100 | 0 | 0.0 |
| 05/03/2025 |
6.02
|
1,006,391 | 5.94 | 6.10 | 5.94 | 0 | 0 | 0 |
| 04/03/2025 |
6.02
|
683,695 | 6.02 | 6.02 | 5.86 | 0 | 0 | 0 |
| 03/03/2025 |
5.94
|
742,032 | 6.02 | 6.02 | 5.94 | 1 | 0 | 0.0 |
| 28/02/2025 |
6.02
|
1,292,755 | 6.10 | 6.10 | 5.94 | 0 | 100 | 0.0 |
| 27/02/2025 |
6.10
|
559,803 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 26/02/2025 |
6.10
|
1,969,282 | 6.18 | 6.26 | 6.02 | 0 | 0 | 0 |
| 25/02/2025 |
6.26
|
906,837 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 24/02/2025 |
6.26
|
1,052,716 | 6.26 | 6.26 | 6.10 | 0 | 0 | 0 |
| 21/02/2025 |
6.26
|
1,865,805 | 6.18 | 6.34 | 6.10 | 0 | 0 | 0 |
| 20/02/2025 |
6.18
|
2,062,320 | 6.10 | 6.26 | 6.02 | 101 | 0 | 0.0 |
| 19/02/2025 |
6.10
|
1,733,652 | 6.18 | 6.18 | 5.94 | 0 | 0 | 0 |
| 18/02/2025 |
6.18
|
1,340,165 | 6.26 | 6.26 | 6.10 | 100 | 0 | 0.0 |
| 17/02/2025 |
6.26
|
2,936,316 | 6.10 | 6.34 | 6.02 | 0 | 0 | 0 |
| 14/02/2025 |
6.10
|
2,489,065 | 5.70 | 6.10 | 5.70 | 4,000 | 0 | 0.0 |
| 13/02/2025 |
5.86
|
721,994 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
| 12/02/2025 |
5.86
|
400,538 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 11/02/2025 |
5.94
|
531,644 | 5.78 | 5.94 | 5.78 | 0 | 0 | 0 |
| 10/02/2025 |
5.86
|
721,617 | 5.94 | 5.94 | 5.78 | 0 | 0 | 0 |
| 07/02/2025 |
5.94
|
1,149,195 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 06/02/2025 |
5.86
|
884,879 | 5.78 | 5.86 | 5.70 | 500 | 0 | 0.0 |
| 05/02/2025 |
5.86
|
248,446 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 04/02/2025 |
5.86
|
969,355 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 24/01/2025 |
5.62
|
184,629 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
| 23/01/2025 |
5.62
|
213,073 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
| 22/01/2025 |
5.62
|
445,858 | 5.62 | 5.70 | 5.54 | 0 | 0 | 0 |
| 21/01/2025 |
5.62
|
175,093 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
| 20/01/2025 |
5.62
|
581,148 | 5.70 | 5.70 | 5.54 | 0 | 0 | 0 |
| 17/01/2025 |
5.70
|
477,318 | 5.70 | 5.70 | 5.54 | 100 | 0 | 0.0 |
| 16/01/2025 |
5.70
|
122,339 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
| 15/01/2025 |
5.70
|
370,164 | 5.62 | 5.70 | 5.54 | 0 | 0 | 0 |
| 14/01/2025 |
5.62
|
438,705 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 13/01/2025 |
5.62
|
636,415 | 5.70 | 5.70 | 5.62 | 100 | 0 | 0.0 |
| 10/01/2025 |
5.70
|
192,770 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
| 09/01/2025 |
5.62
|
390,419 | 5.70 | 5.78 | 5.62 | 0 | 0 | 0 |
| 08/01/2025 |
5.70
|
346,559 | 5.70 | 5.78 | 5.62 | 0 | 0 | 0 |
| 07/01/2025 |
6.65
|
1,854,100 | 6.57 | 6.65 | 6.49 | 0 | 1,000 | 0.0 |
| 06/01/2025 |
5.78
|
395,284 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 03/01/2025 |
5.78
|
778,858 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
| 02/01/2025 |
5.86
|
266,815 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
| 31/12/2024 |
5.86
|
347,244 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 30/12/2024 |
5.86
|
287,974 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 27/12/2024 |
5.86
|
395,475 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 26/12/2024 |
5.86
|
162,756 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 25/12/2024 |
5.94
|
1,363,555 | 5.70 | 5.94 | 5.70 | 0 | 0 | 0 |
| 24/12/2024 |
5.78
|
1,630,317 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
| 23/12/2024 |
5.78
|
453,961 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
| 20/12/2024 |
5.70
|
239,582 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
| 19/12/2024 |
5.70
|
935,427 | 5.78 | 5.78 | 5.62 | 0 | 0 | 0 |
| 18/12/2024 |
5.78
|
292,031 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
| 17/12/2024 |
5.78
|
377,245 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 16/12/2024 |
5.78
|
229,031 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
5.78
|
336,253 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 12/12/2024 |
5.78
|
725,794 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 11/12/2024 |
5.86
|
172,864 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 10/12/2024 |
5.86
|
320,893 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 09/12/2024 |
5.86
|
105,032 | 5.78 | 5.86 | 5.78 | 0 | 0 | 0 |
| 06/12/2024 |
6.89
|
1,970,944 | 6.81 | 6.89 | 6.73 | 0 | 0 | 0 |
| 05/12/2024 |
6.26
|
1,001,991 | 6.34 | 6.34 | 6.18 | 0 | 0 | 0 |
| 04/12/2024 |
6.49
|
2,499,514 | 6.49 | 6.49 | 6.26 | 0 | 0 | 0 |
| 03/12/2024 |
6.42
|
554,564 | 6.42 | 6.49 | 6.34 | 0 | 0 | 0 |
| 02/12/2024 |
6.57
|
853,468 | 6.49 | 6.57 | 6.42 | 0 | 0 | 0 |
| 29/11/2024 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 28/11/2024 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 27/11/2024 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 26/11/2024 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 25/11/2024 |
5.78
|
751,630 | 5.78 | 5.86 | 5.78 | 0 | 0 | 0 |
| 22/11/2024 |
5.86
|
109,337 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 21/11/2024 |
5.86
|
419,631 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 20/11/2024 |
5.94
|
965,311 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 19/11/2024 |
5.86
|
462,541 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 18/11/2024 |
5.86
|
412,208 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 15/11/2024 |
5.86
|
591,961 | 5.86 | 5.94 | 5.86 | 0 | 0 | 0 |
| 14/11/2024 |
5.86
|
286,994 | 5.94 | 6.02 | 5.86 | 0 | 0 | 0 |
| 13/11/2024 |
5.94
|
676,616 | 5.94 | 6.02 | 5.86 | 0 | 0 | 0 |
| 12/11/2024 |
6.02
|
833,551 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 11/11/2024 |
5.94
|
585,269 | 5.94 | 6.02 | 5.94 | 0 | 0 | 0 |
| 08/11/2024 |
6.02
|
379,590 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 07/11/2024 |
6.02
|
453,153 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 06/11/2024 |
6.02
|
1,111,938 | 5.94 | 6.10 | 5.94 | 0 | 0 | 0 |
| 05/11/2024 |
6.02
|
213,905 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 04/11/2024 |
5.94
|
502,159 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 01/11/2024 |
6.02
|
1,065,834 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 |
| 31/10/2024 |
6.10
|
1,839,831 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 30/10/2024 |
6.10
|
744,609 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 29/10/2024 |
6.10
|
386,909 | 6.10 | 6.18 | 6.10 | 0 | 0 | 0 |