| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.90 | -6.98% | 6,518,000 | -203,525 | 0 |
10.30
12.90
10.30
|
|
2 tháng
(2026-07-13) |
-0.35 | -2.83% | 17,279,100 | 278,973 | 0 |
10.30
13.10
10.30
|
|
3 tháng
(2026-06-11) |
1.07 | 9.82% | 35,871,900 | 741,596 | 0 |
10.30
13.10
10.30
|
|
6 tháng
(2026-03-13) |
1.38 | 13.02% | 54,283,300 | 914,921 | 7.5 |
9.65
13.10
10.30
|
|
12 tháng
(2025-09-15) |
0.18 | 1.49% | 121,089,800 | 2,693,221 | 36.2 |
9.65
14.02
10.30
|
|
24 tháng
(2024-09-19) |
5.58 | 86.95% | 217,537,163 | 6,240,221 | 78.1 |
4.73
14.02
10.30
|
|
36 tháng
(2023-09-25) |
5.92 | 97.33% | 233,166,384 | 7,554,821 | 94.3 |
4.73
14.02
10.30
|
|
60 tháng
(2021-10-05) |
2.77 | 30.08% | 271,849,644 | 7,531,932 | 93.4 |
4.73
19.26
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2025 |
6.03
|
754,377 | 5.84 | 6.18 | 5.79 | 0 | 0 | 0 |
| 11/03/2025 |
5.84
|
171,400 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 10/03/2025 |
5.89
|
1,258,370 | 5.89 | 5.98 | 5.84 | 0 | 0 | 0 |
| 07/03/2025 |
5.79
|
369,641 | 5.79 | 5.89 | 5.79 | 0 | 0 | 0 |
| 06/03/2025 |
5.79
|
96,905 | 5.74 | 5.84 | 5.69 | 0 | 0 | 0 |
| 05/03/2025 |
5.74
|
95,603 | 5.79 | 5.84 | 5.74 | 0 | 0 | 0 |
| 04/03/2025 |
5.84
|
103,400 | 5.89 | 5.89 | 5.74 | 0 | 0 | 0 |
| 03/03/2025 |
5.89
|
198,051 | 6.03 | 6.03 | 5.79 | 0 | 0 | 0 |
| 28/02/2025 |
5.98
|
203,347 | 6.08 | 6.13 | 5.94 | 0 | 0 | 0 |
| 27/02/2025 |
6.08
|
132,171 | 6.13 | 6.23 | 6.08 | 0 | 0 | 0 |
| 26/02/2025 |
6.13
|
961,476 | 6.03 | 6.32 | 6.03 | 0 | 0 | 0 |
| 25/02/2025 |
6.03
|
188,840 | 6.13 | 6.18 | 5.98 | 0 | 0 | 0 |
| 24/02/2025 |
6.13
|
46,603 | 6.08 | 6.18 | 6.08 | 0 | 0 | 0 |
| 21/02/2025 |
6.03
|
224,823 | 6.08 | 6.23 | 6.03 | 0 | 0 | 0 |
| 20/02/2025 |
6.03
|
176,722 | 6.18 | 6.18 | 6.03 | 0 | 0 | 0 |
| 19/02/2025 |
6.18
|
147,335 | 6.27 | 6.27 | 6.13 | 32,000 | 0 | 0.4 |
| 18/02/2025 |
6.18
|
130,657 | 6.27 | 6.32 | 6.13 | 63,900 | 0 | 0.8 |
| 17/02/2025 |
6.27
|
176,854 | 6.37 | 6.37 | 6.18 | 88,900 | 0 | 1.2 |
| 14/02/2025 |
6.18
|
298,665 | 6.08 | 6.52 | 6.08 | 101,000 | 0 | 1.3 |
| 13/02/2025 |
6.08
|
122,910 | 6.03 | 6.08 | 6.03 | 59,000 | 0 | 0.7 |
| 12/02/2025 |
6.03
|
43,504 | 6.08 | 6.13 | 5.94 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
6.13
|
123,951 | 6.13 | 6.18 | 6.03 | 78,300 | 0 | 1.0 |
| 10/02/2025 |
6.08
|
85,709 | 5.98 | 6.23 | 5.98 | 35,900 | 400 | 0.4 |
| 07/02/2025 |
5.98
|
200,152 | 6.13 | 6.32 | 5.94 | 60,000 | 1,000 | 0.8 |
| 06/02/2025 |
6.13
|
668,836 | 5.79 | 6.27 | 5.79 | 477,000 | 9,000 | 5.9 |
| 05/02/2025 |
5.89
|
189,440 | 5.74 | 5.94 | 5.74 | 160,400 | 0 | 2.0 |
| 04/02/2025 |
5.74
|
285,709 | 5.69 | 5.84 | 5.60 | 245,000 | 0 | 2.9 |
| 24/01/2025 |
5.50
|
520,600 | 5.41 | 5.55 | 5.36 | 446,800 | 0 | 5.1 |
| 23/01/2025 |
5.36
|
36,000 | 5.36 | 5.41 | 5.31 | 0 | 0 | 0 |
| 22/01/2025 |
5.31
|
51,106 | 5.36 | 5.41 | 5.31 | 0 | 0 | 0 |
| 21/01/2025 |
5.36
|
13,000 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 20/01/2025 |
5.31
|
66,607 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 |
| 17/01/2025 |
5.36
|
36,313 | 5.31 | 5.41 | 5.31 | 0 | 0 | 0 |
| 16/01/2025 |
5.31
|
24,000 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 15/01/2025 |
5.26
|
17,700 | 5.36 | 5.36 | 5.26 | 8,000 | 0 | 0.1 |
| 14/01/2025 |
5.31
|
8,708 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 |
| 13/01/2025 |
5.31
|
40,730 | 5.31 | 5.41 | 5.21 | 0 | 0 | 0 |
| 10/01/2025 |
5.31
|
91,600 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 09/01/2025 |
5.41
|
27,018 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
| 08/01/2025 |
5.41
|
67,286 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
| 07/01/2025 |
5.45
|
85,141 | 5.45 | 5.50 | 5.41 | 0 | 0 | 0 |
| 06/01/2025 |
5.45
|
33,921 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 03/01/2025 |
5.45
|
19,000 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
| 02/01/2025 |
5.50
|
70,320 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 31/12/2024 |
5.50
|
17,200 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 30/12/2024 |
5.55
|
44,901 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
5.55
|
52,604 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
| 26/12/2024 |
5.60
|
54,660 | 5.55 | 5.60 | 5.55 | 34,700 | 0 | 0.4 |
| 25/12/2024 |
5.60
|
110,505 | 5.50 | 5.69 | 5.50 | 45,000 | 0 | 0.5 |
| 24/12/2024 |
5.50
|
52,328 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 23/12/2024 |
5.50
|
67,379 | 5.50 | 5.55 | 5.36 | 30,000 | 0 | 0.3 |
| 20/12/2024 |
5.50
|
17,202 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 19/12/2024 |
5.50
|
26,801 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/12/2024 |
5.50
|
23,209 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
| 17/12/2024 |
5.50
|
32,400 | 5.45 | 5.55 | 5.41 | 0 | 0 | 0 |
| 16/12/2024 |
5.55
|
24,908 | 5.50 | 5.60 | 5.45 | 0 | 0 | 0 |
| 13/12/2024 |
5.55
|
58,703 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/12/2024 |
5.55
|
199,526 | 5.65 | 5.69 | 5.55 | 0 | 0 | 0 |
| 11/12/2024 |
5.74
|
32,210 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 10/12/2024 |
5.74
|
20,117 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 09/12/2024 |
5.69
|
81,517 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 06/12/2024 |
5.74
|
20,113 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
| 05/12/2024 |
5.79
|
241,913 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 |
| 04/12/2024 |
5.74
|
17,176 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 03/12/2024 |
5.79
|
11,239 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
| 02/12/2024 |
5.74
|
27,762 | 5.84 | 5.89 | 5.74 | 0 | 0 | 0 |
| 29/11/2024 |
5.79
|
37,701 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 |
| 28/11/2024 |
5.79
|
105,039 | 5.84 | 5.89 | 5.79 | 0 | 0 | 0 |
| 27/11/2024 |
5.89
|
19,940 | 5.89 | 5.89 | 5.84 | 1,200 | 0 | 0.0 |
| 26/11/2024 |
5.89
|
35,510 | 5.89 | 5.89 | 5.84 | 20,000 | 0 | 0.2 |
| 25/11/2024 |
5.84
|
77,327 | 5.89 | 5.94 | 5.84 | 69,800 | 0 | 0.8 |
| 22/11/2024 |
5.89
|
20,110 | 5.89 | 5.89 | 5.84 | 16,500 | 0 | 0.2 |
| 21/11/2024 |
5.89
|
26,500 | 5.89 | 5.89 | 5.84 | 26,200 | 0 | 0.3 |
| 20/11/2024 |
5.89
|
41,301 | 5.89 | 5.94 | 5.84 | 40,500 | 0 | 0.5 |
| 19/11/2024 |
5.84
|
60,900 | 5.89 | 5.89 | 5.79 | 34,600 | 0 | 0.4 |
| 18/11/2024 |
5.84
|
46,700 | 5.84 | 5.89 | 5.79 | 40,000 | 0 | 0.5 |
| 15/11/2024 |
5.79
|
16,106 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 14/11/2024 |
5.89
|
30,200 | 5.89 | 5.89 | 5.89 | 30,000 | 0 | 0.4 |
| 13/11/2024 |
5.89
|
37,001 | 5.89 | 5.94 | 5.84 | 28,800 | 0 | 0.4 |
| 12/11/2024 |
5.89
|
25,401 | 5.89 | 5.94 | 5.84 | 22,500 | 0 | 0.3 |
| 11/11/2024 |
5.89
|
60,610 | 5.94 | 5.94 | 5.74 | 26,200 | 0 | 0.3 |
| 08/11/2024 |
5.94
|
53,203 | 5.94 | 6.03 | 5.94 | 46,000 | 0 | 0.6 |
| 07/11/2024 |
5.94
|
24,073 | 5.94 | 5.94 | 5.94 | 18,900 | 0 | 0.2 |
| 06/11/2024 |
5.89
|
26,918 | 5.84 | 5.94 | 5.84 | 4,100 | 0 | 0.0 |
| 05/11/2024 |
5.84
|
17,041 | 5.84 | 5.89 | 5.84 | 12,000 | 0 | 0.1 |
| 04/11/2024 |
5.84
|
85,013 | 5.84 | 5.94 | 5.79 | 37,000 | 0 | 0.4 |
| 01/11/2024 |
5.84
|
22,989 | 5.84 | 5.94 | 5.84 | 15,000 | 0 | 0.2 |
| 31/10/2024 |
5.84
|
37,658 | 5.79 | 5.89 | 5.79 | 10,700 | 0 | 0.1 |
| 30/10/2024 |
5.84
|
113,036 | 6.03 | 6.03 | 5.79 | 0 | 0 | 0 |
| 29/10/2024 |
5.94
|
22,314 | 5.94 | 5.98 | 5.94 | 0 | 0 | 0 |
| 28/10/2024 |
5.98
|
22,318 | 5.98 | 5.98 | 5.94 | 0 | 0 | 0 |
| 25/10/2024 |
5.98
|
52,981 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 24/10/2024 |
5.98
|
17,710 | 6.08 | 6.08 | 5.98 | 0 | 0 | 0 |
| 23/10/2024 |
6.03
|
49,304 | 6.03 | 6.13 | 6.03 | 0 | 0 | 0 |
| 22/10/2024 |
6.03
|
36,909 | 6.03 | 6.08 | 5.98 | 0 | 0 | 0 |
| 21/10/2024 |
6.08
|
2,574,201 | 6.03 | 6.13 | 5.98 | 0 | 0 | 0 |
| 18/10/2024 |
6.03
|
52,801 | 6.08 | 6.08 | 5.98 | 0 | 0 | 0 |
| 17/10/2024 |
6.03
|
20,765 | 5.94 | 6.13 | 5.94 | 0 | 0 | 0 |
| 16/10/2024 |
5.98
|
31,952 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
| 15/10/2024 |
6.03
|
126,617 | 6.13 | 6.18 | 5.98 | 0 | 0 | 0 |