| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.26 | -4.94% | 4,962,700 | -200 | 0.0 |
4.90
5.26
4.90
|
|
2 tháng
(2026-08-06) |
-0.59 | -10.55% | 12,308,800 | -9,400 | -0.1 |
4.90
5.59
4.90
|
|
3 tháng
(2026-07-07) |
-1 | -16.67% | 23,610,600 | -13,300 | -0.1 |
4.90
6
4.90
|
|
6 tháng
(2026-04-08) |
-4.36 | -46.58% | 118,968,000 | -475,200 | -3.4 |
4.90
9.50
4.90
|
|
12 tháng
(2025-10-10) |
-4.61 | -47.97% | 291,148,800 | 75,700 | 0.0 |
4.90
10.50
4.90
|
|
24 tháng
(2024-10-15) |
-0.96 | -16.05% | 442,374,900 | 19,500 | -0.4 |
4.90
12.65
4.90
|
|
36 tháng
(2023-10-23) |
0.31 | 6.54% | 473,320,000 | -700 | -0.5 |
4.57
12.65
4.90
|
|
60 tháng
(2021-11-01) |
-5.44 | -52.10% | 552,759,600 | -62,900 | -1.7 |
4.09
12.65
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
6.78
|
593,800 | 6.80 | 6.90 | 6.62 | 0 | 0 | 0 |
| 25/03/2025 |
6.52
|
1,208,800 | 6.14 | 6.52 | 6.10 | 0 | 0 | 0 |
| 24/03/2025 |
6.10
|
137,400 | 6.08 | 6.10 | 6.02 | 0 | 42,200 | -0.3 |
| 21/03/2025 |
6.08
|
237,200 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 |
| 20/03/2025 |
6.01
|
79,000 | 5.97 | 6.04 | 5.96 | 0 | 0 | 0 |
| 19/03/2025 |
5.97
|
76,100 | 5.99 | 6.04 | 5.88 | 0 | 13,000 | -0.1 |
| 18/03/2025 |
5.96
|
43,600 | 6.04 | 6.04 | 5.92 | 0 | 0 | 0 |
| 17/03/2025 |
5.96
|
142,700 | 5.96 | 6.04 | 5.92 | 0 | 0 | 0 |
| 14/03/2025 |
5.88
|
118,700 | 5.95 | 5.96 | 5.86 | 0 | 0 | 0 |
| 13/03/2025 |
5.89
|
28,500 | 5.92 | 5.93 | 5.89 | 0 | 0 | 0 |
| 12/03/2025 |
5.92
|
364,800 | 5.93 | 5.95 | 5.88 | 0 | 0 | 0 |
| 11/03/2025 |
5.93
|
390,400 | 5.84 | 5.96 | 5.84 | 0 | 0 | 0 |
| 10/03/2025 |
5.89
|
429,000 | 5.96 | 5.96 | 5.88 | 0 | 0 | 0 |
| 07/03/2025 |
5.95
|
370,700 | 6.04 | 6.04 | 5.89 | 0 | 0 | 0 |
| 06/03/2025 |
5.99
|
493,100 | 5.99 | 6.01 | 5.93 | 0 | 0 | 0 |
| 05/03/2025 |
6.02
|
288,000 | 6.03 | 6.05 | 6.01 | 0 | 0 | 0 |
| 04/03/2025 |
6.02
|
321,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
| 03/03/2025 |
6.05
|
336,700 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 |
| 28/02/2025 |
6.04
|
106,700 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 |
| 27/02/2025 |
6.04
|
133,300 | 6.07 | 6.08 | 6.04 | 0 | 0 | 0 |
| 26/02/2025 |
6.06
|
130,600 | 6.05 | 6.14 | 6.04 | 0 | 0 | 0 |
| 25/02/2025 |
6.05
|
118,000 | 6.10 | 6.13 | 6.05 | 0 | 0 | 0 |
| 24/02/2025 |
6.10
|
175,000 | 6.16 | 6.17 | 6.05 | 0 | 0 | 0 |
| 21/02/2025 |
6.16
|
390,500 | 6.14 | 6.31 | 6.14 | 0 | 0 | 0 |
| 20/02/2025 |
6.14
|
382,400 | 6.07 | 6.14 | 6.07 | 0 | 0 | 0 |
| 19/02/2025 |
6.06
|
463,300 | 6.07 | 6.23 | 6.06 | 0 | 0 | 0 |
| 18/02/2025 |
6.08
|
360,800 | 6.12 | 6.16 | 6.06 | 0 | 0 | 0 |
| 17/02/2025 |
6.12
|
369,800 | 6.14 | 6.14 | 6.09 | 0 | 0 | 0 |
| 14/02/2025 |
6.09
|
330,200 | 6.04 | 6.09 | 5.98 | 0 | 0 | 0 |
| 13/02/2025 |
6.04
|
280,500 | 6.04 | 6.10 | 6.04 | 0 | 0 | 0 |
| 12/02/2025 |
6.04
|
241,000 | 6.01 | 6.07 | 5.98 | 0 | 0 | 0 |
| 11/02/2025 |
5.98
|
243,700 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 |
| 10/02/2025 |
6.05
|
109,100 | 6.11 | 6.14 | 5.96 | 0 | 0 | 0 |
| 07/02/2025 |
6.07
|
92,300 | 6.06 | 6.10 | 6.01 | 0 | 0 | 0 |
| 06/02/2025 |
6.01
|
200,000 | 6.04 | 6.04 | 6 | 0 | 0 | 0 |
| 05/02/2025 |
6.03
|
347,700 | 6.03 | 6.07 | 5.96 | 0 | 0 | 0 |
| 04/02/2025 |
6.03
|
330,500 | 5.94 | 6.09 | 5.92 | 0 | 0 | 0 |
| 24/01/2025 |
5.88
|
57,800 | 5.92 | 5.92 | 5.77 | 0 | 0 | 0 |
| 23/01/2025 |
5.92
|
60,900 | 5.88 | 5.92 | 5.85 | 0 | 0 | 0 |
| 22/01/2025 |
5.92
|
542,000 | 5.89 | 5.96 | 5.86 | 0 | 0 | 0 |
| 21/01/2025 |
5.93
|
307,400 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 |
| 20/01/2025 |
5.94
|
41,000 | 5.95 | 5.96 | 5.88 | 0 | 0 | 0 |
| 17/01/2025 |
5.95
|
59,100 | 5.96 | 5.96 | 5.88 | 0 | 0 | 0 |
| 16/01/2025 |
5.95
|
42,900 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 |
| 15/01/2025 |
5.96
|
56,000 | 5.92 | 5.96 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.95
|
43,700 | 5.92 | 5.95 | 5.89 | 0 | 0 | 0 |
| 13/01/2025 |
5.92
|
114,600 | 5.92 | 5.96 | 5.85 | 0 | 0 | 0 |
| 10/01/2025 |
5.92
|
73,800 | 5.90 | 5.92 | 5.83 | 0 | 0 | 0 |
| 09/01/2025 |
5.91
|
125,900 | 5.92 | 5.95 | 5.88 | 0 | 0 | 0 |
| 08/01/2025 |
5.92
|
144,100 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 |
| 07/01/2025 |
5.95
|
158,500 | 5.94 | 5.96 | 5.88 | 0 | 0 | 0 |
| 06/01/2025 |
5.96
|
211,000 | 5.92 | 5.96 | 5.83 | 0 | 0 | 0 |
| 03/01/2025 |
5.95
|
82,100 | 5.96 | 5.96 | 5.90 | 0 | 0 | 0 |
| 02/01/2025 |
5.96
|
107,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.96
|
156,300 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
| 30/12/2024 |
5.96
|
114,100 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
| 27/12/2024 |
5.96
|
174,400 | 6.02 | 6.03 | 5.95 | 0 | 0 | 0 |
| 26/12/2024 |
5.96
|
304,700 | 6.02 | 6.05 | 5.96 | 0 | 0 | 0 |
| 25/12/2024 |
6.02
|
94,000 | 5.96 | 6.05 | 5.96 | 0 | 0 | 0 |
| 24/12/2024 |
6.01
|
440,500 | 5.96 | 6.04 | 5.96 | 0 | 0 | 0 |
| 23/12/2024 |
5.96
|
431,800 | 5.96 | 6.01 | 5.93 | 0 | 0 | 0 |
| 20/12/2024 |
5.96
|
233,900 | 5.97 | 6.01 | 5.93 | 0 | 0 | 0 |
| 19/12/2024 |
5.97
|
387,500 | 6.03 | 6.03 | 5.92 | 0 | 0 | 0 |
| 18/12/2024 |
6.03
|
441,800 | 5.95 | 6.10 | 5.94 | 0 | 0 | 0 |
| 17/12/2024 |
5.96
|
129,400 | 5.96 | 6 | 5.88 | 0 | 0 | 0 |
| 16/12/2024 |
5.96
|
233,900 | 5.96 | 5.96 | 5.86 | 0 | 0 | 0 |
| 13/12/2024 |
5.96
|
113,700 | 6.05 | 6.14 | 5.96 | 0 | 0 | 0 |
| 12/12/2024 |
6.09
|
313,100 | 6.18 | 6.28 | 6.05 | 0 | 0 | 0 |
| 11/12/2024 |
6.18
|
453,500 | 5.96 | 6.23 | 5.95 | 0 | 0 | 0 |
| 10/12/2024 |
5.96
|
143,600 | 5.96 | 5.96 | 5.90 | 0 | 0 | 0 |
| 09/12/2024 |
5.96
|
94,800 | 5.95 | 5.97 | 5.93 | 0 | 0 | 0 |
| 06/12/2024 |
5.96
|
134,800 | 5.96 | 5.96 | 5.92 | 0 | 0 | 0 |
| 05/12/2024 |
5.96
|
88,300 | 5.95 | 5.96 | 5.88 | 0 | 0 | 0 |
| 04/12/2024 |
5.95
|
74,300 | 5.92 | 5.95 | 5.85 | 0 | 0 | 0 |
| 03/12/2024 |
5.95
|
215,300 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
| 02/12/2024 |
5.95
|
191,700 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
| 29/11/2024 |
5.95
|
222,000 | 5.92 | 5.98 | 5.91 | 0 | 0 | 0 |
| 28/11/2024 |
5.92
|
296,700 | 5.88 | 5.94 | 5.87 | 0 | 0 | 0 |
| 27/11/2024 |
5.94
|
92,500 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 26/11/2024 |
5.96
|
262,900 | 5.83 | 6.05 | 5.82 | 0 | 0 | 0 |
| 25/11/2024 |
5.87
|
205,900 | 5.88 | 5.89 | 5.84 | 0 | 0 | 0 |
| 22/11/2024 |
5.87
|
88,500 | 5.89 | 5.89 | 5.86 | 0 | 0 | 0 |
| 21/11/2024 |
5.89
|
347,700 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
| 20/11/2024 |
5.89
|
247,400 | 5.83 | 5.91 | 5.79 | 0 | 0 | 0 |
| 19/11/2024 |
5.89
|
129,200 | 5.88 | 5.92 | 5.78 | 0 | 0 | 0 |
| 18/11/2024 |
5.90
|
103,800 | 5.81 | 5.90 | 5.68 | 0 | 0 | 0 |
| 15/11/2024 |
5.87
|
164,300 | 5.83 | 5.88 | 5.70 | 0 | 0 | 0 |
| 14/11/2024 |
5.88
|
111,900 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 13/11/2024 |
5.94
|
240,300 | 5.88 | 5.94 | 5.75 | 0 | 0 | 0 |
| 12/11/2024 |
5.89
|
111,000 | 6.01 | 6.01 | 5.88 | 0 | 0 | 0 |
| 11/11/2024 |
5.96
|
118,700 | 5.96 | 6.03 | 5.91 | 0 | 0 | 0 |
| 08/11/2024 |
6
|
109,100 | 6.10 | 6.11 | 5.96 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
98,500 | 6.19 | 6.21 | 6.10 | 0 | 0 | 0 |
| 06/11/2024 |
6.19
|
311,500 | 6.01 | 6.26 | 6.01 | 0 | 0 | 0 |
| 05/11/2024 |
6.01
|
300,500 | 5.88 | 6.04 | 5.88 | 0 | 0 | 0 |
| 04/11/2024 |
5.88
|
167,100 | 5.89 | 5.96 | 5.79 | 0 | 0 | 0 |
| 01/11/2024 |
5.92
|
79,400 | 5.96 | 5.99 | 5.88 | 0 | 0 | 0 |
| 31/10/2024 |
5.96
|
98,200 | 5.95 | 5.97 | 5.92 | 0 | 0 | 0 |
| 30/10/2024 |
5.92
|
107,900 | 5.94 | 5.94 | 5.83 | 0 | 0 | 0 |
| 29/10/2024 |
5.94
|
88,400 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |