| 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) |
3.10 | 38.75% | 378,400 | 0 | 0 |
6.79
11.80
11.80
|
|
2 tháng
(2026-07-20) |
3.88 | 53.74% | 430,400 | 0 | 0 |
6.79
11.80
11.80
|
|
3 tháng
(2026-06-22) |
4.01 | 56.56% | 550,900 | 0 | 0 |
6.75
11.80
11.80
|
|
6 tháng
(2026-03-23) |
3.80 | 52.05% | 876,700 | 0 | 0 |
6.51
11.80
11.80
|
|
12 tháng
(2025-09-23) |
4.60 | 70.77% | 1,638,300 | 0 | 0 |
6
11.80
11.80
|
|
24 tháng
(2024-09-30) |
5.41 | 95.08% | 3,587,900 | 0 | 0 |
4.98
11.80
11.80
|
|
36 tháng
(2023-10-04) |
3.89 | 53.95% | 6,522,000 | 0 | 0 |
4.98
11.80
11.80
|
|
60 tháng
(2021-10-14) |
4.40 | 65.67% | 18,742,500 | -101 | 0.1 |
3.45
13.50
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
6.60
|
4,500 | 6.31 | 6.60 | 6.31 | 0 | 0 | 0 |
| 06/03/2025 |
6.40
|
19,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/03/2025 |
6.40
|
4,000 | 6.39 | 6.40 | 6.38 | 0 | 0 | 0 |
| 04/03/2025 |
6.39
|
7,700 | 6.39 | 6.50 | 6.38 | 0 | 0 | 0 |
| 03/03/2025 |
6.39
|
5,300 | 6.48 | 6.50 | 6.20 | 0 | 0 | 0 |
| 28/02/2025 |
6.48
|
7,200 | 6.50 | 6.70 | 6.48 | 0 | 0 | 0 |
| 27/02/2025 |
6.50
|
12,300 | 6.63 | 6.66 | 6.50 | 0 | 0 | 0 |
| 26/02/2025 |
6.23
|
15,800 | 5.81 | 6.60 | 5.81 | 0 | 0 | 0 |
| 25/02/2025 |
6.23
|
49,400 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 |
| 24/02/2025 |
6.69
|
16,600 | 7.19 | 7.19 | 6.69 | 0 | 0 | 0 |
| 21/02/2025 |
7.19
|
61,300 | 7.41 | 7.41 | 6.93 | 0 | 0 | 0 |
| 20/02/2025 |
6.93
|
20,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 19/02/2025 |
6.48
|
47,900 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 18/02/2025 |
6.06
|
8,800 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 17/02/2025 |
5.67
|
11,200 | 5.30 | 5.67 | 5.30 | 0 | 0 | 0 |
| 14/02/2025 |
5.30
|
3,700 | 5.45 | 5.48 | 5.30 | 0 | 0 | 0 |
| 13/02/2025 |
5.45
|
10,900 | 5.48 | 5.50 | 5.20 | 0 | 0 | 0 |
| 12/02/2025 |
5.48
|
2,600 | 5.58 | 5.58 | 5.25 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
2,900 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
| 10/02/2025 |
5.35
|
1,900 | 5.40 | 5.41 | 5.35 | 0 | 0 | 0 |
| 07/02/2025 |
5.40
|
500 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
| 06/02/2025 |
5.30
|
3,700 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 05/02/2025 |
5.44
|
600 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 04/02/2025 |
5.44
|
1,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/02/2025 |
6.48
|
7,200 | 6.50 | 6.70 | 6.48 | 0 | 0 | 0 |
| 31/01/2025 |
9.10
|
18,800 | 8.75 | 9.10 | 8.75 | 0 | 0 | 0 |
| 30/01/2025 |
9.10
|
18,800 | 8.75 | 9.10 | 8.75 | 0 | 0 | 0 |
| 29/01/2025 |
9.10
|
18,800 | 8.75 | 9.10 | 8.75 | 0 | 0 | 0 |
| 28/01/2025 |
9.10
|
18,800 | 8.75 | 9.10 | 8.75 | 0 | 0 | 0 |
| 27/01/2025 |
9.10
|
18,800 | 8.75 | 9.10 | 8.75 | 0 | 0 | 0 |
| 24/01/2025 |
5.35
|
500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 23/01/2025 |
5.35
|
200 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 22/01/2025 |
5.35
|
500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 21/01/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/01/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/01/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 |
| 15/01/2025 |
5.35
|
700 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 14/01/2025 |
5.35
|
1,400 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 13/01/2025 |
5.35
|
3,600 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 10/01/2025 |
5.40
|
5,800 | 5.44 | 5.48 | 5.40 | 0 | 0 | 0 |
| 09/01/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 08/01/2025 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 07/01/2025 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 06/01/2025 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/01/2025 |
5.44
|
2,600 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
| 02/01/2025 |
5.44
|
6,200 | 5.30 | 5.44 | 5.25 | 0 | 0 | 0 |
| 01/01/2025 |
5.27
|
7,600 | 5.39 | 5.40 | 5.27 | 0 | 0 | 0 |
| 31/12/2024 |
5.27
|
7,600 | 5.39 | 5.40 | 5.27 | 0 | 0 | 0 |
| 30/12/2024 |
5.25
|
1,400 | 5.20 | 5.37 | 5.06 | 0 | 0 | 0 |
| 27/12/2024 |
5.37
|
300 | 5.38 | 5.38 | 5.37 | 0 | 0 | 0 |
| 26/12/2024 |
5.38
|
600 | 5.15 | 5.38 | 5.03 | 0 | 0 | 0 |
| 25/12/2024 |
5.40
|
1,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/12/2024 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 23/12/2024 |
5.48
|
900 | 5.30 | 5.48 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.30
|
17,400 | 5.32 | 5.32 | 5.27 | 0 | 0 | 0 |
| 19/12/2024 |
5.32
|
1,100 | 5.31 | 5.32 | 5.21 | 0 | 0 | 0 |
| 18/12/2024 |
5.31
|
2,000 | 5.30 | 5.31 | 5.30 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
4,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/12/2024 |
5.31
|
1,200 | 4.98 | 5.31 | 4.98 | 0 | 0 | 0 |
| 13/12/2024 |
5.31
|
5,000 | 5.29 | 5.31 | 5.21 | 0 | 0 | 0 |
| 12/12/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 11/12/2024 |
5.29
|
1,200 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
| 10/12/2024 |
5.30
|
1,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.30
|
11,100 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
| 06/12/2024 |
5.15
|
1,800 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 |
| 05/12/2024 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 04/12/2024 |
5.26
|
2,500 | 5.20 | 5.26 | 5.10 | 0 | 0 | 0 |
| 03/12/2024 |
5.28
|
700 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
| 02/12/2024 |
5.30
|
3,700 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 29/11/2024 |
5.15
|
700 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 28/11/2024 |
5.15
|
400 | 5.29 | 5.29 | 5.15 | 0 | 0 | 0 |
| 27/11/2024 |
5.29
|
800 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.34
|
1,300 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
5,900 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
| 22/11/2024 |
5.28
|
2,200 | 5.25 | 5.28 | 5.25 | 0 | 0 | 0 |
| 21/11/2024 |
5.28
|
700 | 5.28 | 5.28 | 5.27 | 0 | 0 | 0 |
| 20/11/2024 |
5.28
|
800 | 5 | 5.29 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.35
|
200 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 18/11/2024 |
5.35
|
15,000 | 5 | 5.35 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.02
|
1,200 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 |
| 14/11/2024 |
5.28
|
800 | 5.29 | 5.30 | 5.28 | 0 | 0 | 0 |
| 13/11/2024 |
5.29
|
900 | 5.30 | 5.30 | 5.29 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
5,800 | 5 | 5.35 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
1,600 | 5.29 | 5.29 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5.09
|
600 | 4.90 | 5.09 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
2,400 | 5.11 | 5.11 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5.11
|
600 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/11/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/11/2024 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 01/11/2024 |
5.12
|
1,200 | 5 | 5.12 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5.19
|
2,200 | 4.98 | 5.19 | 4.96 | 0 | 0 | 0 |
| 30/10/2024 |
4.98
|
5,000 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
| 29/10/2024 |
5
|
2,300 | 5.02 | 5.02 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5.02
|
13,200 | 5 | 5.04 | 5 | 0 | 0 | 0 |
| 25/10/2024 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
2,500 | 5.16 | 5.17 | 5.10 | 0 | 0 | 0 |
| 23/10/2024 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 22/10/2024 |
5.18
|
2,800 | 5.03 | 5.18 | 5.03 | 0 | 0 | 0 |
| 21/10/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |