| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -5.66% | 4,955,400 | 0 | 0.0 |
4.70
5.80
5.40
|
|
2 tháng
(2026-07-20) |
-1.20 | -19.35% | 13,487,900 | 1,085,200 | 6.6 |
4.70
6.20
5.40
|
|
3 tháng
(2026-06-22) |
0.20 | 4.17% | 19,819,000 | 1,123,300 | 6.8 |
4.70
6.40
5.40
|
|
6 tháng
(2026-03-23) |
0.10 | 2.04% | 28,370,800 | 1,109,100 | 6.7 |
4.50
6.40
5.40
|
|
12 tháng
(2025-09-23) |
-2.20 | -30.56% | 50,370,600 | 980,600 | 5.8 |
4.50
7.40
5.40
|
|
24 tháng
(2024-09-30) |
-1.60 | -24.24% | 131,795,263 | 492,000 | 3.5 |
4.50
9
5.40
|
|
36 tháng
(2023-10-04) |
-3.70 | -42.53% | 202,684,313 | 960,745 | 7.0 |
4.50
14.20
5.40
|
|
60 tháng
(2021-10-14) |
-16.25 | -76.47% | 321,637,530 | 861,060 | 6.6 |
2.94
27.06
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
6.40
|
75,100 | 6.60 | 6.60 | 6.40 | 0 | 11,300 | -0.1 |
| 06/03/2025 |
6.60
|
263,403 | 6.30 | 6.60 | 6.30 | 6,200 | 0 | 0.0 |
| 05/03/2025 |
6.30
|
164,911 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 04/03/2025 |
6.30
|
241,480 | 6.30 | 6.40 | 6.20 | 5,100 | 0 | 0.0 |
| 03/03/2025 |
6.30
|
112,701 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/02/2025 |
6.50
|
221,646 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/02/2025 |
6.60
|
171,130 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/02/2025 |
6.60
|
219,339 | 6.50 | 6.70 | 6.40 | 0 | 18,100 | -0.1 |
| 25/02/2025 |
6.50
|
221,401 | 6.50 | 6.60 | 6.40 | 0 | 1,500 | -0.0 |
| 24/02/2025 |
6.40
|
232,210 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/02/2025 |
6.40
|
349,830 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/02/2025 |
6.40
|
446,372 | 6.50 | 6.60 | 6.20 | 6,400 | 6,400 | -0.0 |
| 19/02/2025 |
6.50
|
293,729 | 6.50 | 6.60 | 6.30 | 18,400 | 0 | 0.1 |
| 18/02/2025 |
6.40
|
267,746 | 6.50 | 6.60 | 6.30 | 0 | 1,300 | -0.0 |
| 17/02/2025 |
6.40
|
459,376 | 6 | 6.50 | 5.90 | 2,800 | 0 | 0.0 |
| 14/02/2025 |
6
|
248,616 | 5.90 | 6.20 | 5.80 | 9,600 | 0 | 0.1 |
| 13/02/2025 |
5.90
|
35,228 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 12/02/2025 |
5.90
|
151,801 | 6 | 6 | 5.80 | 0 | 4,600 | -0.0 |
| 11/02/2025 |
5.90
|
327,538 | 5.70 | 6.10 | 5.70 | 100 | 0 | 0.0 |
| 10/02/2025 |
5.70
|
209,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/02/2025 |
5.80
|
234,574 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/02/2025 |
5.80
|
189,901 | 5.70 | 5.80 | 5.60 | 0 | 25,000 | -0.1 |
| 05/02/2025 |
5.70
|
75,601 | 5.70 | 5.70 | 5.60 | 0 | 37,400 | -0.2 |
| 04/02/2025 |
5.70
|
186,753 | 5.50 | 5.80 | 5.40 | 0 | 20,100 | -0.1 |
| 03/02/2025 |
6.50
|
221,646 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 31/01/2025 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/01/2025 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/01/2025 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/01/2025 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/01/2025 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/01/2025 |
5.50
|
61,414 | 5.60 | 5.60 | 5.50 | 0 | 35,600 | -0.2 |
| 23/01/2025 |
5.60
|
87,706 | 5.60 | 5.60 | 5.50 | 0 | 60,000 | -0.3 |
| 22/01/2025 |
5.60
|
112,910 | 5.50 | 5.60 | 5.50 | 0 | 66,800 | -0.4 |
| 21/01/2025 |
5.50
|
86,024 | 5.70 | 5.70 | 5.50 | 0 | 39,900 | -0.2 |
| 20/01/2025 |
5.60
|
151,172 | 5.50 | 5.70 | 5.50 | 2,500 | 80,100 | -0.4 |
| 17/01/2025 |
5.50
|
33,202 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 16/01/2025 |
5.60
|
163,940 | 5.40 | 5.90 | 5.40 | 900 | 52,900 | -0.3 |
| 15/01/2025 |
5.40
|
76,751 | 5.40 | 5.40 | 5.30 | 0 | 63,000 | -0.3 |
| 14/01/2025 |
5.40
|
145,148 | 5.40 | 5.40 | 5.30 | 500 | 57,500 | -0.3 |
| 13/01/2025 |
5.40
|
66,366 | 5.30 | 5.40 | 5.30 | 500 | 0 | 0.0 |
| 10/01/2025 |
5.40
|
54,336 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/01/2025 |
5.50
|
18,606 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.40
|
103,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
5.90
|
89,500 | 5.90 | 6 | 5.90 | 0 | 900 | -0.0 |
| 06/01/2025 |
5.40
|
103,622 | 5.60 | 5.60 | 5.30 | 3,700 | 0 | 0.0 |
| 03/01/2025 |
5.60
|
55,711 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.70
|
53,800 | 5.70 | 5.80 | 5.60 | 0 | 2,100 | -0.0 |
| 01/01/2025 |
5.70
|
54,700 | 5.60 | 5.70 | 5.50 | 400 | 0 | 0.0 |
| 31/12/2024 |
5.70
|
54,700 | 5.60 | 5.70 | 5.50 | 400 | 0 | 0.0 |
| 30/12/2024 |
5.60
|
55,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/12/2024 |
5.80
|
109,130 | 5.70 | 5.80 | 5.60 | 500 | 0 | 0.0 |
| 26/12/2024 |
5.70
|
103,122 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/12/2024 |
5.90
|
302,185 | 6 | 6.10 | 5.60 | 13,000 | 0 | 0.1 |
| 24/12/2024 |
6
|
339,755 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
| 23/12/2024 |
5.70
|
311,507 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
72,009 | 5.20 | 5.30 | 5.20 | 0 | 8,800 | -0.0 |
| 19/12/2024 |
5.20
|
68,987 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/12/2024 |
5.30
|
73,002 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
14,102 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/12/2024 |
5.30
|
89,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/12/2024 |
5.30
|
17,050 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/12/2024 |
5.40
|
127,419 | 5.40 | 5.50 | 5.10 | 3,800 | 0 | 0.0 |
| 11/12/2024 |
5.50
|
25,801 | 5.50 | 5.50 | 5.30 | 400 | 0 | 0.0 |
| 10/12/2024 |
5.50
|
33,741 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
17,137 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/12/2024 |
8.20
|
578,286 | 7.80 | 8.50 | 7.80 | 10,700 | 2,100 | 0.1 |
| 05/12/2024 |
7.20
|
104,066 | 7.40 | 7.40 | 7.20 | 1,100 | 18,700 | -0.1 |
| 04/12/2024 |
8.30
|
199,588 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 03/12/2024 |
8.50
|
336,278 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| 02/12/2024 |
7.80
|
116,060 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/11/2024 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/11/2024 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/11/2024 |
4.70
|
241,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
105,554 | 5.20 | 5.30 | 5.10 | 2,800 | 0 | 0.0 |
| 22/11/2024 |
5.30
|
39,660 | 5.20 | 5.30 | 5.10 | 0 | 1,200 | -0.0 |
| 21/11/2024 |
5.20
|
61,700 | 5.20 | 5.20 | 5.10 | 0 | 800 | -0.0 |
| 20/11/2024 |
5.10
|
143,609 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.10
|
54,002 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/11/2024 |
5.10
|
71,770 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
127,800 | 5.20 | 5.20 | 5 | 1,000 | 300 | 0.0 |
| 14/11/2024 |
5.10
|
72,780 | 5.20 | 5.20 | 5.10 | 0 | 5,300 | -0.0 |
| 13/11/2024 |
5.20
|
113,904 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
78,523 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.30
|
64,201 | 5.40 | 5.40 | 5.20 | 0 | 100 | -0.0 |
| 08/11/2024 |
5.40
|
42,210 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
69,610 | 5.50 | 5.60 | 5.50 | 0 | 700 | -0.0 |
| 06/11/2024 |
5.50
|
46,910 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.40
|
27,780 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/11/2024 |
5.30
|
78,560 | 5.30 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 01/11/2024 |
5.30
|
184,942 | 5.40 | 5.40 | 5.20 | 800 | 0 | 0.0 |
| 31/10/2024 |
5.40
|
39,710 | 5.50 | 5.50 | 5.40 | 500 | 2,200 | -0.0 |
| 30/10/2024 |
5.50
|
69,103 | 5.60 | 5.60 | 5.50 | 7,000 | 0 | 0.0 |
| 29/10/2024 |
5.50
|
26,303 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
16,804 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
55,983 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
46,315 | 5.50 | 5.60 | 5.40 | 900 | 0 | 0.0 |
| 23/10/2024 |
5.50
|
120,775 | 5.70 | 5.70 | 5.50 | 3,100 | 4,900 | -0.0 |
| 22/10/2024 |
5.70
|
146,880 | 5.80 | 5.80 | 5.70 | 1,200 | 15,200 | -0.1 |
| 21/10/2024 |
5.80
|
200,886 | 5.90 | 6.10 | 5.80 | 0 | 13,600 | -0.1 |