| 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) |
-0.20 | -3.92% | 190,200 | 0 | 0 |
4.60
5.10
4.60
|
|
2 tháng
(2026-08-10) |
-0.20 | -3.92% | 436,600 | 0 | 0 |
4.60
5.30
4.60
|
|
3 tháng
(2026-07-10) |
-0.10 | -2% | 596,700 | 0 | 0 |
4.60
5.30
4.60
|
|
6 tháng
(2026-04-13) |
-1 | -16.95% | 2,160,000 | 0 | 0 |
4.60
5.90
4.60
|
|
12 tháng
(2025-10-13) |
0.40 | 8.89% | 15,269,000 | 0 | 0 |
4.20
9
4.60
|
|
24 tháng
(2024-10-18) |
-1.60 | -24.62% | 51,284,674 | 0 | 0 |
3.30
9
4.60
|
|
36 tháng
(2023-10-24) |
-1.60 | -24.62% | 81,355,290 | 0 | 0 |
3.30
10.50
4.60
|
|
60 tháng
(2021-11-03) |
-7.50 | -60.48% | 94,370,361 | 300 | 0.0 |
3.30
12.90
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
5
|
20,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/03/2025 |
5
|
43,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
164,739 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/03/2025 |
5.10
|
30,201 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
5.10
|
31,336 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5.10
|
103,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.10
|
65,215 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5
|
49,257 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
88,010 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
157,071 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
97,220 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/03/2025 |
5.30
|
90,781 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
282,514 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/03/2025 |
5.40
|
301,474 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
632,948 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 05/03/2025 |
5.30
|
976,975 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
6
|
375,559 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 03/03/2025 |
6.30
|
171,600 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/02/2025 |
6.30
|
312,105 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
6.20
|
143,165 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 26/02/2025 |
6.10
|
69,968 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 25/02/2025 |
6.20
|
254,810 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 24/02/2025 |
6.20
|
161,650 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 21/02/2025 |
6.20
|
129,075 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/02/2025 |
6.30
|
265,283 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 19/02/2025 |
6.30
|
473,800 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 18/02/2025 |
6.30
|
311,891 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
141,632 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/02/2025 |
6.10
|
395,800 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 13/02/2025 |
6.10
|
213,602 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
114,372 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/02/2025 |
6.40
|
82,440 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
677,091 | 6 | 6.90 | 5.90 | 0 | 0 | 0 |
| 07/02/2025 |
6
|
206,931 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 06/02/2025 |
5.80
|
82,303 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
5.80
|
103,604 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/02/2025 |
5.80
|
89,304 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 24/01/2025 |
5.90
|
109,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 23/01/2025 |
5.90
|
82,410 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/01/2025 |
6
|
56,001 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/01/2025 |
5.90
|
111,630 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/01/2025 |
6
|
88,801 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 17/01/2025 |
6.10
|
169,262 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 16/01/2025 |
6.10
|
102,716 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 15/01/2025 |
6.20
|
136,238 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
160,151 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
6.20
|
41,520 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 10/01/2025 |
6.20
|
409,936 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 09/01/2025 |
6
|
111,948 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/01/2025 |
6
|
110,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/01/2025 |
4.60
|
55,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/01/2025 |
6.10
|
162,608 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
| 03/01/2025 |
6.20
|
170,915 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.20
|
72,930 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
102,091 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/12/2024 |
6.30
|
492,622 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 27/12/2024 |
6.60
|
363,580 | 6.70 | 7.10 | 6.20 | 0 | 0 | 0 |
| 26/12/2024 |
6.70
|
1,402,767 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 25/12/2024 |
6.10
|
259,201 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
| 24/12/2024 |
5.70
|
114,895 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/12/2024 |
5.80
|
186,730 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 20/12/2024 |
5.90
|
367,644 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 19/12/2024 |
5.90
|
356,139 | 5.40 | 6.10 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.50
|
360,604 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/12/2024 |
5.40
|
71,785 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/12/2024 |
5.40
|
66,545 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/12/2024 |
5.30
|
181,522 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/12/2024 |
5.60
|
101,048 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.60
|
221,525 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 10/12/2024 |
5.40
|
134,686 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
366,516 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 06/12/2024 |
6.90
|
193,708 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
685,276 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
5.80
|
1,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/12/2024 |
5.70
|
24,162 | 5.50 | 5.80 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
6.20
|
10,332 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 29/11/2024 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/11/2024 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/11/2024 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 26/11/2024 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 25/11/2024 |
5.80
|
269,046 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 22/11/2024 |
5.60
|
223,516 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 21/11/2024 |
5.60
|
110,337 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/11/2024 |
5.60
|
212,611 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
366,786 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 18/11/2024 |
5.40
|
791,595 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.80
|
725,998 | 6.20 | 6.30 | 5.60 | 0 | 0 | 0 |
| 14/11/2024 |
6.10
|
1,639,926 | 6.50 | 7.10 | 6 | 0 | 0 | 0 |
| 13/11/2024 |
6.30
|
1,612,492 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
104,031 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/11/2024 |
5.60
|
111,335 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/11/2024 |
5.60
|
200,896 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 07/11/2024 |
5.90
|
76,946 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/11/2024 |
6
|
190,000 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 05/11/2024 |
5.90
|
19,310 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 04/11/2024 |
5.90
|
19,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 01/11/2024 |
6
|
215,100 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 31/10/2024 |
6
|
729,470 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 30/10/2024 |
6.20
|
343,275 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |