| 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) |
-0.70 | -19.44% | 8,113,000 | 48,400 | 0.0 |
2.80
3.60
2.90
|
|
2 tháng
(2026-08-10) |
-0.80 | -21.62% | 15,149,300 | -5,500 | -0.2 |
2.80
3.80
2.90
|
|
3 tháng
(2026-07-10) |
-1.20 | -29.27% | 23,091,300 | -32,000 | -0.3 |
2.80
4.10
2.90
|
|
6 tháng
(2026-04-13) |
-1 | -25.64% | 70,951,300 | 34,400 | 0.0 |
2.80
5.30
2.90
|
|
12 tháng
(2025-10-13) |
-3.50 | -54.69% | 153,243,200 | 8,600 | -0.1 |
2.80
6.40
2.90
|
|
24 tháng
(2024-10-18) |
-3.20 | -52.46% | 491,051,332 | -262,829 | -2.8 |
2.80
8.40
2.90
|
|
36 tháng
(2023-10-24) |
-2.90 | -50% | 913,654,500 | 32,451 | -1.8 |
2.80
8.40
2.90
|
|
60 tháng
(2021-11-03) |
-31.62 | -91.60% | 2,049,902,032 | -427,099 | -16.6 |
2.80
42.38
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
5.10
|
882,705 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/03/2025 |
5.30
|
495,104 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/03/2025 |
5.30
|
433,630 | 5.40 | 5.40 | 5.20 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
5.40
|
811,884 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
705,138 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/03/2025 |
5.30
|
448,542 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
334,532 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/03/2025 |
3.50
|
388,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
480,356 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.30
|
738,243 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
688,969 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.50
|
524,249 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
474,686 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/03/2025 |
5.50
|
499,954 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/03/2025 |
5.50
|
751,763 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/03/2025 |
5.50
|
789,436 | 5.60 | 5.60 | 5.50 | 0 | 12,000 | -0.1 |
| 04/03/2025 |
5.60
|
1,113,828 | 5.70 | 5.70 | 5.50 | 0 | 8,300 | 0.0 |
| 03/03/2025 |
5.70
|
333,075 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/02/2025 |
5.80
|
527,882 | 5.70 | 5.80 | 5.60 | 12,000 | 5,800 | 0.0 |
| 27/02/2025 |
5.70
|
1,233,512 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/02/2025 |
5.70
|
365,692 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/02/2025 |
5.70
|
508,583 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/02/2025 |
5.70
|
969,537 | 5.80 | 5.80 | 5.70 | 6,800 | 1,600 | 0.0 |
| 21/02/2025 |
5.80
|
263,601 | 5.90 | 5.90 | 5.70 | 0 | 15,600 | -0.1 |
| 20/02/2025 |
5.90
|
1,329,390 | 5.90 | 6.20 | 5.70 | 1,000 | 0 | 0.0 |
| 19/02/2025 |
5.80
|
1,105,676 | 5.70 | 5.90 | 5.70 | 9,900 | 8,900 | 0.0 |
| 18/02/2025 |
5.70
|
1,097,392 | 5.70 | 5.80 | 5.60 | 15,600 | 0 | 0.1 |
| 17/02/2025 |
5.60
|
363,209 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/02/2025 |
5.60
|
720,554 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
719,792 | 5.80 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 12/02/2025 |
5.80
|
419,152 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
1,477,992 | 5.60 | 5.90 | 5.50 | 8,900 | 23,500 | -0.1 |
| 10/02/2025 |
5.60
|
347,851 | 5.70 | 5.70 | 5.50 | 0 | 1,600 | 0.0 |
| 07/02/2025 |
5.70
|
415,130 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/02/2025 |
5.60
|
449,431 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/02/2025 |
5.60
|
485,879 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/02/2025 |
5.60
|
464,195 | 5.50 | 5.70 | 5.50 | 25,100 | 0 | 0.1 |
| 24/01/2025 |
5.50
|
271,200 | 5.50 | 5.60 | 5.50 | 0 | 9,700 | -0.1 |
| 23/01/2025 |
5.50
|
514,965 | 5.50 | 5.60 | 5.40 | 0 | 23,800 | -0.1 |
| 22/01/2025 |
5.50
|
303,339 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
366,355 | 5.60 | 5.70 | 5.50 | 0 | 6,100 | 0.0 |
| 20/01/2025 |
5.50
|
219,215 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
225,085 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
399,674 | 5.60 | 5.70 | 5.60 | 16,600 | 0 | 0.1 |
| 15/01/2025 |
5.60
|
246,000 | 5.60 | 5.70 | 5.60 | 0 | 3,400 | 0.0 |
| 14/01/2025 |
5.60
|
275,323 | 5.60 | 5.70 | 5.60 | 0 | 100 | 0.0 |
| 13/01/2025 |
5.70
|
450,453 | 5.50 | 5.70 | 5.40 | 9,600 | 5,200 | 0.0 |
| 10/01/2025 |
5.50
|
487,636 | 5.70 | 5.70 | 5.50 | 200 | 0 | 0.0 |
| 09/01/2025 |
5.70
|
354,315 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.70
|
284,471 | 5.80 | 5.80 | 5.70 | 13,900 | 0 | 0.1 |
| 07/01/2025 |
5.10
|
2,823,200 | 4.70 | 5.10 | 4.60 | 2,000 | 9,000 | 0.0 |
| 06/01/2025 |
5.70
|
534,992 | 5.90 | 5.90 | 5.70 | 200 | 28,900 | -0.2 |
| 03/01/2025 |
5.90
|
480,614 | 6 | 6 | 5.80 | 100 | 12,000 | -0.1 |
| 02/01/2025 |
6
|
322,981 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.90
|
561,240 | 5.90 | 6 | 5.90 | 0 | 7,200 | 0.0 |
| 30/12/2024 |
5.90
|
417,655 | 6.10 | 6.10 | 5.90 | 0 | 4,500 | 0.0 |
| 27/12/2024 |
6
|
780,163 | 6 | 6.10 | 6 | 9,000 | 0 | 0.1 |
| 26/12/2024 |
6
|
979,282 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/12/2024 |
6.10
|
1,175,862 | 6 | 6.20 | 6 | 18,400 | 400 | 0.1 |
| 24/12/2024 |
6.10
|
550,647 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 23/12/2024 |
6.10
|
1,486,334 | 6.10 | 6.40 | 6 | 30,200 | 43,500 | -0.1 |
| 20/12/2024 |
6.10
|
504,313 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/12/2024 |
6
|
776,978 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 18/12/2024 |
6
|
787,458 | 6.10 | 6.10 | 6 | 29,000 | 1,529 | 0.2 |
| 17/12/2024 |
6.10
|
554,007 | 6.10 | 6.20 | 6 | 0 | 9,000 | -0.1 |
| 16/12/2024 |
6.10
|
539,154 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 13/12/2024 |
6.10
|
459,482 | 6.10 | 6.20 | 6.10 | 1,500 | 15,100 | -0.1 |
| 12/12/2024 |
6.10
|
609,977 | 6.20 | 6.30 | 6.10 | 9,000 | 0 | 0.1 |
| 11/12/2024 |
6.10
|
587,983 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 10/12/2024 |
6.30
|
1,392,909 | 6.30 | 6.50 | 6.30 | 4,600 | 47,300 | -0.3 |
| 09/12/2024 |
6.20
|
1,933,949 | 6.10 | 6.40 | 6.10 | 24,400 | 23,500 | 0.0 |
| 06/12/2024 |
7.80
|
1,996,442 | 7.60 | 8 | 7.40 | 0 | 46,800 | -0.4 |
| 05/12/2024 |
5.10
|
903,819 | 5.30 | 5.30 | 4.90 | 200 | 22,500 | -0.1 |
| 04/12/2024 |
5.60
|
889,788 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/12/2024 |
6.10
|
1,190,449 | 6.10 | 6.20 | 6 | 16,100 | 0 | 0.1 |
| 02/12/2024 |
5.90
|
679,655 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 29/11/2024 |
3.50
|
388,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/11/2024 |
3.50
|
388,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/11/2024 |
3.50
|
388,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 26/11/2024 |
3.50
|
388,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/11/2024 |
5.80
|
367,092 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/11/2024 |
5.80
|
345,217 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/11/2024 |
5.90
|
185,759 | 6 | 6 | 5.80 | 0 | 8,700 | -0.1 |
| 20/11/2024 |
5.90
|
679,935 | 5.80 | 6.10 | 5.80 | 23,900 | 6,200 | 0.1 |
| 19/11/2024 |
5.80
|
285,154 | 6 | 6 | 5.80 | 1,900 | 14,600 | -0.1 |
| 18/11/2024 |
6
|
712,082 | 5.90 | 6 | 5.80 | 10,600 | 37,900 | -0.2 |
| 15/11/2024 |
5.90
|
505,145 | 5.90 | 6 | 5.80 | 0 | 23,500 | -0.1 |
| 14/11/2024 |
5.90
|
1,730,558 | 6.10 | 6.10 | 5.90 | 16,600 | 1,500 | 0.1 |
| 13/11/2024 |
6.10
|
340,054 | 6.10 | 6.10 | 6 | 200 | 1,100 | 0.0 |
| 12/11/2024 |
6.20
|
425,473 | 6.10 | 6.20 | 6.10 | 23,700 | 0 | 0.1 |
| 11/11/2024 |
6.20
|
688,807 | 6.10 | 6.20 | 6 | 0 | 6,000 | 0.0 |
| 08/11/2024 |
6.10
|
567,680 | 6.10 | 6.20 | 6 | 33,000 | 22,600 | 0.1 |
| 07/11/2024 |
6.20
|
619,890 | 6.20 | 6.30 | 6.10 | 7,500 | 33,900 | -0.2 |
| 06/11/2024 |
6.20
|
457,562 | 6.10 | 6.20 | 6 | 0 | 1,300 | 0.0 |
| 05/11/2024 |
6.10
|
473,505 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 04/11/2024 |
6.10
|
749,995 | 6 | 6.20 | 6 | 5,000 | 16,000 | -0.1 |
| 01/11/2024 |
6
|
608,223 | 6.10 | 6.20 | 6 | 19,000 | 0 | 0.1 |
| 31/10/2024 |
6.10
|
181,968 | 6.20 | 6.20 | 6.10 | 3,700 | 1,000 | 0.0 |
| 30/10/2024 |
6.20
|
339,980 | 6.10 | 6.20 | 6.10 | 16,000 | 0 | 0.1 |
| 29/10/2024 |
6.20
|
345,506 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |