| 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) |
-0.20 | -4.17% | 17,879,300 | -448,100 | -1.2 |
4.50
5.90
4.60
|
|
2 tháng
(2026-07-20) |
-0.70 | -13.21% | 62,983,100 | 110,200 | 1.4 |
4.50
5.90
4.60
|
|
3 tháng
(2026-06-22) |
-1.20 | -20.69% | 87,107,600 | -705,800 | -3.5 |
4.50
7
4.60
|
|
6 tháng
(2026-03-23) |
-1.20 | -20.69% | 150,895,400 | 89,700 | 1.9 |
4.50
7
4.60
|
|
12 tháng
(2025-09-23) |
-1.40 | -23.33% | 265,205,500 | -4,762,800 | -29.9 |
4.50
7
4.60
|
|
24 tháng
(2024-09-30) |
1.70 | 58.62% | 542,603,548 | -4,754,412 | -29.4 |
2.90
7
4.60
|
|
36 tháng
(2023-10-04) |
-0.60 | -11.54% | 730,513,852 | -5,222,934 | -31.7 |
2.70
7
4.60
|
|
60 tháng
(2021-10-14) |
-17.17 | -78.87% | 1,238,194,815 | -5,985,192 | -61.9 |
2.70
31.81
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
5.80
|
1,079,208 | 5.90 | 6 | 5.80 | 0 | 2,400 | -0.0 |
| 06/03/2025 |
5.90
|
1,399,659 | 5.80 | 6.10 | 5.80 | 200 | 4,700 | -0.0 |
| 05/03/2025 |
5.80
|
1,774,621 | 6.20 | 6.20 | 5.70 | 9,000 | 2,700 | 0.0 |
| 04/03/2025 |
6.20
|
2,558,244 | 6.50 | 6.50 | 6 | 100 | 31,300 | -0.2 |
| 03/03/2025 |
6.50
|
1,432,233 | 6.30 | 6.50 | 6.20 | 23,700 | 0 | 0.1 |
| 28/02/2025 |
6.30
|
1,330,959 | 6 | 6.40 | 5.90 | 5,800 | 15,800 | -0.1 |
| 27/02/2025 |
6.10
|
1,642,101 | 5.90 | 6.10 | 5.90 | 7,700 | 4,600 | 0.0 |
| 26/02/2025 |
5.90
|
942,402 | 5.90 | 6 | 5.80 | 0 | 1,700 | -0.0 |
| 25/02/2025 |
6
|
3,948,793 | 6.20 | 6.20 | 5.70 | 35,400 | 29,000 | 0.0 |
| 24/02/2025 |
5.70
|
1,399,893 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
3,171,729 | 4.80 | 5.20 | 4.80 | 1,700 | 0 | 0.0 |
| 20/02/2025 |
4.80
|
887,273 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/02/2025 |
4.90
|
814,386 | 4.80 | 5 | 4.80 | 3,300 | 0 | 0.0 |
| 18/02/2025 |
4.80
|
761,599 | 4.90 | 4.90 | 4.70 | 0 | 5,000 | -0.0 |
| 17/02/2025 |
4.90
|
1,111,357 | 4.90 | 5 | 4.80 | 1,600 | 0 | 0.0 |
| 14/02/2025 |
4.90
|
692,912 | 5 | 5 | 4.80 | 20,900 | 0 | 0.1 |
| 13/02/2025 |
4.90
|
382,216 | 5.10 | 5.10 | 4.80 | 400 | 0 | 0.0 |
| 12/02/2025 |
5
|
685,831 | 5.10 | 5.10 | 4.80 | 0 | 13,700 | -0.1 |
| 11/02/2025 |
5.10
|
2,134,143 | 4.80 | 5.10 | 4.80 | 100 | 31,300 | -0.2 |
| 10/02/2025 |
4.70
|
2,134,153 | 4.30 | 4.70 | 4.30 | 1 | 0 | 0.0 |
| 07/02/2025 |
4.30
|
587,771 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/02/2025 |
4.30
|
314,605 | 4.30 | 4.30 | 4.10 | 0 | 19,700 | -0.1 |
| 05/02/2025 |
4.20
|
374,901 | 4.30 | 4.30 | 4.20 | 0 | 46,100 | -0.2 |
| 04/02/2025 |
4.30
|
962,255 | 4.30 | 4.30 | 4 | 0 | 49,100 | -0.2 |
| 03/02/2025 |
6.30
|
1,330,959 | 6 | 6.40 | 5.90 | 5,800 | 15,800 | -0.1 |
| 31/01/2025 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 30/01/2025 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 29/01/2025 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 28/01/2025 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 27/01/2025 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 24/01/2025 |
4.40
|
1,292,100 | 4.50 | 4.50 | 4.30 | 0 | 37,700 | -0.2 |
| 23/01/2025 |
4.50
|
1,166,714 | 4.30 | 4.60 | 4.30 | 0 | 40,500 | -0.2 |
| 22/01/2025 |
4.30
|
386,821 | 4.50 | 4.50 | 4.30 | 0 | 25,000 | -0.1 |
| 21/01/2025 |
4.50
|
763,502 | 4.50 | 4.60 | 4.40 | 0 | 19,200 | -0.1 |
| 20/01/2025 |
4.60
|
161,003 | 4.60 | 4.60 | 4.50 | 0 | 32,400 | -0.1 |
| 17/01/2025 |
4.60
|
354,010 | 4.60 | 4.60 | 4.50 | 0 | 11,300 | -0.1 |
| 16/01/2025 |
4.70
|
896,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
395,223 | 4.50 | 4.60 | 4.50 | 0 | 17,500 | -0.1 |
| 14/01/2025 |
4.50
|
342,942 | 4.40 | 4.50 | 4.40 | 0 | 53,600 | -0.2 |
| 13/01/2025 |
4.40
|
635,518 | 4.50 | 4.60 | 4.30 | 0 | 11,500 | -0.1 |
| 10/01/2025 |
4.60
|
244,203 | 4.50 | 4.60 | 4.50 | 0 | 1,100 | -0.0 |
| 09/01/2025 |
4.60
|
1,057,037 | 4.60 | 4.70 | 4.40 | 8,700 | 9,800 | -0.0 |
| 08/01/2025 |
4.70
|
331,478 | 4.50 | 4.70 | 4.40 | 0 | 2,700 | -0.0 |
| 07/01/2025 |
4.60
|
202,300 | 4.70 | 4.70 | 4.60 | 0 | 15,300 | -0.1 |
| 06/01/2025 |
4.70
|
376,268 | 4.80 | 4.80 | 4.70 | 0 | 29,900 | -0.1 |
| 03/01/2025 |
4.80
|
817,852 | 4.80 | 4.90 | 4.70 | 0 | 64,700 | -0.3 |
| 02/01/2025 |
4.80
|
161,592 | 5 | 5 | 4.80 | 0 | 7,700 | -0.0 |
| 01/01/2025 |
5
|
1,278,988 | 4.80 | 5 | 4.50 | 3,900 | 0 | 0.0 |
| 31/12/2024 |
5
|
1,278,988 | 4.80 | 5 | 4.50 | 3,900 | 0 | 0.0 |
| 30/12/2024 |
4.90
|
530,915 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
4.90
|
560,312 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
747,561 | 4.90 | 4.90 | 4.70 | 55,100 | 0 | 0.3 |
| 25/12/2024 |
4.80
|
617,789 | 4.90 | 5 | 4.80 | 400 | 2,500 | -0.0 |
| 24/12/2024 |
4.90
|
626,193 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
2,655,555 | 4.50 | 4.90 | 4.50 | 43,600 | 43,400 | 0.0 |
| 20/12/2024 |
4.50
|
314,293 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/12/2024 |
4.50
|
1,024,296 | 4.50 | 4.60 | 4.30 | 0 | 97,100 | -0.4 |
| 18/12/2024 |
4.60
|
674,831 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
666,819 | 4.50 | 4.60 | 4.40 | 25,000 | 3,600 | 0.1 |
| 16/12/2024 |
4.50
|
456,691 | 4.50 | 4.60 | 4.40 | 0 | 5,900 | -0.0 |
| 13/12/2024 |
4.60
|
2,180,316 | 4.70 | 4.80 | 4.40 | 122,400 | 0 | 0.6 |
| 12/12/2024 |
4.70
|
1,150,572 | 4.70 | 4.80 | 4.50 | 76,500 | 0 | 0.4 |
| 11/12/2024 |
4.80
|
1,007,999 | 4.70 | 4.90 | 4.70 | 81,500 | 0 | 0.4 |
| 10/12/2024 |
4.70
|
506,245 | 4.80 | 5 | 4.70 | 14,000 | 36,300 | -0.1 |
| 09/12/2024 |
4.90
|
1,086,012 | 4.60 | 4.90 | 4.50 | 68,000 | 0 | 0.3 |
| 06/12/2024 |
4.70
|
205,603 | 4.80 | 4.80 | 4.70 | 0 | 6,700 | -0.0 |
| 05/12/2024 |
4.60
|
201,871 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
| 04/12/2024 |
5
|
280,850 | 5.10 | 5.10 | 4.90 | 0 | 200 | -0.0 |
| 03/12/2024 |
4.90
|
450,523 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
4.60
|
323,480 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/11/2024 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 28/11/2024 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 27/11/2024 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 26/11/2024 |
4.60
|
443,100 | 4.50 | 4.60 | 4.50 | 38,000 | 0 | 0.2 |
| 25/11/2024 |
3.90
|
261,161 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
498,286 | 4 | 4.10 | 3.90 | 0 | 8,600 | -0.0 |
| 21/11/2024 |
4
|
702,129 | 4.10 | 4.10 | 3.90 | 300 | 7,700 | -0.0 |
| 20/11/2024 |
4.10
|
1,489,494 | 3.90 | 4.20 | 3.90 | 21,700 | 4,000 | 0.1 |
| 19/11/2024 |
3.90
|
1,653,916 | 4.30 | 4.30 | 3.90 | 600 | 0 | 0.0 |
| 18/11/2024 |
4.30
|
1,426,403 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 15/11/2024 |
4.20
|
1,233,150 | 4.20 | 4.20 | 4 | 46,700 | 4,800 | 0.2 |
| 14/11/2024 |
4.20
|
1,131,138 | 4.40 | 4.50 | 4.10 | 500 | 10,000 | -0.0 |
| 13/11/2024 |
4.40
|
624,028 | 4.50 | 4.50 | 4.30 | 0 | 39,800 | -0.2 |
| 12/11/2024 |
4.50
|
1,018,092 | 4.40 | 4.60 | 4.30 | 4,800 | 0 | 0.0 |
| 11/11/2024 |
4.40
|
325,282 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/11/2024 |
4.50
|
2,852,265 | 4.10 | 4.50 | 4.10 | 49,800 | 0 | 0.2 |
| 07/11/2024 |
4.10
|
1,022,535 | 4.30 | 4.40 | 4.10 | 0 | 34,300 | -0.1 |
| 06/11/2024 |
4.30
|
1,073,675 | 4.40 | 4.50 | 4.20 | 0 | 32,600 | -0.1 |
| 05/11/2024 |
4.40
|
1,078,628 | 4.40 | 4.50 | 4.30 | 0 | 3,200 | -0.0 |
| 04/11/2024 |
4.40
|
1,265,336 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 01/11/2024 |
4.10
|
1,178,034 | 4.30 | 4.40 | 4.10 | 3,100 | 3,100 | 0.0 |
| 31/10/2024 |
4.20
|
1,474,640 | 3.90 | 4.20 | 3.90 | 16,400 | 20,000 | -0.0 |
| 30/10/2024 |
3.90
|
1,968,279 | 4 | 4.10 | 3.70 | 6,300 | 20,000 | -0.1 |
| 29/10/2024 |
4
|
1,944,470 | 4.10 | 4.10 | 3.80 | 27,300 | 51,900 | -0.1 |
| 28/10/2024 |
4
|
2,093,897 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 25/10/2024 |
3.80
|
712,468 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/10/2024 |
3.60
|
427,528 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.70
|
547,806 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
1,098,040 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
582,810 | 3.50 | 3.60 | 3.40 | 29,700 | 0 | 0.1 |