| 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) |
-0.40 | -4.17% | 193,500 | -400 | 0.0 |
8.40
9.80
9.10
|
|
2 tháng
(2026-07-20) |
-2.40 | -20.69% | 199,800 | -500 | 0.0 |
8.40
11.60
9.10
|
|
3 tháng
(2026-06-22) |
-1.80 | -16.36% | 237,400 | -500 | 0.0 |
8.40
11.70
9.10
|
|
6 tháng
(2026-03-23) |
-0.40 | -4.17% | 708,000 | -6,800 | -0.1 |
7.30
12.50
9.10
|
|
12 tháng
(2025-09-23) |
3.80 | 70.37% | 5,997,300 | -100,900 | -0.9 |
5.30
12.50
9.10
|
|
24 tháng
(2024-09-30) |
3.80 | 70.37% | 8,692,870 | -190,156 | -1.4 |
4.70
12.50
9.10
|
|
36 tháng
(2023-10-04) |
3.60 | 64.29% | 17,175,822 | -131,766 | -1.0 |
4.70
12.50
9.10
|
|
60 tháng
(2021-10-14) |
2.33 | 33.82% | 32,583,101 | -364,252 | -2.6 |
4.70
12.50
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
5.60
|
16,673 | 5.40 | 5.60 | 5.40 | 6,900 | 0 | 0.0 |
| 06/03/2025 |
5.40
|
1,020 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/03/2025 |
5.40
|
5,910 | 5.40 | 5.50 | 5.40 | 2,000 | 0 | 0.0 |
| 04/03/2025 |
5.40
|
24,115 | 5.50 | 5.50 | 5.40 | 2,000 | 0 | 0.0 |
| 03/03/2025 |
5.60
|
5,709 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
5.70
|
3,016 | 5.70 | 5.70 | 5.70 | 0 | 700 | 0.0 |
| 27/02/2025 |
5.70
|
7,322 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/02/2025 |
5.60
|
6,933 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/02/2025 |
5.60
|
9,020 | 5.60 | 5.60 | 5.50 | 4,000 | 0 | 0.0 |
| 24/02/2025 |
5.50
|
5,259 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/02/2025 |
5.50
|
5,550 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/02/2025 |
5.60
|
19,809 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/02/2025 |
5.60
|
25,823 | 5.60 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
| 18/02/2025 |
5.60
|
5,515 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/02/2025 |
5.70
|
16,959 | 5.70 | 5.70 | 5.60 | 1,000 | 0 | 0.0 |
| 14/02/2025 |
5.70
|
13,111 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
5,801 | 5.60 | 5.60 | 5.50 | 600 | 0 | 0.0 |
| 12/02/2025 |
5.70
|
15,400 | 5.70 | 5.70 | 5.60 | 3,000 | 0 | 0.0 |
| 11/02/2025 |
5.70
|
159 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
8,100 | 5.60 | 5.70 | 5.50 | 1,900 | 0 | 0.0 |
| 07/02/2025 |
5.80
|
31,698 | 5.80 | 6 | 5.70 | 0 | 100 | 0.0 |
| 06/02/2025 |
6
|
49,319 | 5.60 | 6 | 5.60 | 18,000 | 800 | 0.1 |
| 05/02/2025 |
5.70
|
13,900 | 5.70 | 5.80 | 5.60 | 2,700 | 0 | 0.0 |
| 04/02/2025 |
5.70
|
14,901 | 5.60 | 5.80 | 5.50 | 8,600 | 0 | 0.0 |
| 03/02/2025 |
5.70
|
3,016 | 5.70 | 5.70 | 5.70 | 0 | 700 | 0.0 |
| 31/01/2025 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 30/01/2025 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 29/01/2025 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 28/01/2025 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 27/01/2025 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.60
|
79,409 | 5.60 | 6.10 | 5.50 | 0 | 16,200 | -0.1 |
| 23/01/2025 |
5.60
|
7,174 | 5.50 | 5.60 | 5.50 | 0 | 50 | 0.0 |
| 22/01/2025 |
5.60
|
54,731 | 5.30 | 5.60 | 5.30 | 0 | 10,000 | -0.1 |
| 21/01/2025 |
5.30
|
7,404 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.20
|
3,842 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/01/2025 |
5.20
|
8,504 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
10,001 | 5.20 | 5.40 | 5.10 | 1 | 0 | 0.0 |
| 15/01/2025 |
5.40
|
201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
13,503 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
2,401 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
3,601 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
492 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5.40
|
4,000 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
5,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5
|
1,380 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5
|
2,701 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 01/01/2025 |
5.10
|
6,507 | 5 | 5.10 | 4.90 | 0 | 4,203 | 0.0 |
| 31/12/2024 |
5.10
|
6,507 | 5 | 5.10 | 4.90 | 0 | 4,203 | 0.0 |
| 30/12/2024 |
5.10
|
3,307 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
22,121 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
5,965 | 5.20 | 5.20 | 5.10 | 0 | 400 | 0.0 |
| 24/12/2024 |
5.30
|
2,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.30
|
4,502 | 5.30 | 5.30 | 5.30 | 0 | 1,700 | 0.0 |
| 20/12/2024 |
5.30
|
14,708 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/12/2024 |
5
|
4,432 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/12/2024 |
5.20
|
4,221 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/12/2024 |
5.10
|
6,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 16/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
1,142 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.10
|
5,315 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
2,306 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.40
|
175 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
4,501 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/12/2024 |
7.40
|
107,060 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/12/2024 |
6.50
|
90,903 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 04/12/2024 |
6.30
|
11,301 | 6.30 | 6.30 | 6.10 | 0 | 1 | 0.0 |
| 03/12/2024 |
5.60
|
14,901 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 02/12/2024 |
5.60
|
354 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/11/2024 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 28/11/2024 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 27/11/2024 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 26/11/2024 |
8.90
|
2,600 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 25/11/2024 |
4.90
|
1,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
20,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5.10
|
5,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
4.90
|
12,757 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 1,000 | 0.0 |
| 18/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
20,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.10
|
12,501 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
17,316 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
33,614 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.80
|
51,009 | 5.60 | 6 | 5.60 | 10,000 | 0 | 0.1 |
| 08/11/2024 |
5.60
|
49,059 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 07/11/2024 |
5.20
|
13,401 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
8,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
17,905 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
22,000 | 5 | 5 | 4.90 | 0 | 20,000 | -0.1 |
| 01/11/2024 |
5
|
18,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
31,601 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
10,500 | 5 | 5.10 | 4.90 | 0 | 200 | 0.0 |
| 29/10/2024 |
4.80
|
25,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
5
|
27,300 | 5 | 5.10 | 5 | 0 | 4,600 | 0.0 |
| 25/10/2024 |
5
|
13,813 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/10/2024 |
5.10
|
10,600 | 5.10 | 5.10 | 5.10 | 0 | 2,000 | 0.0 |
| 22/10/2024 |
5.10
|
714 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/10/2024 |
5.10
|
6,154 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |