| 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 | -3.85% | 275,500 | 0 | 0 |
4.80
5.30
4.90
|
|
2 tháng
(2026-07-20) |
-0.30 | -5.66% | 510,000 | 0 | 0 |
4.80
5.30
4.90
|
|
3 tháng
(2026-06-22) |
-0.40 | -7.41% | 835,700 | 0 | 0 |
4.60
5.40
4.90
|
|
6 tháng
(2026-03-23) |
-0.60 | -10.71% | 3,048,800 | 0 | 0 |
4.60
6.10
4.90
|
|
12 tháng
(2025-09-23) |
0.40 | 8.70% | 15,933,900 | 0 | 0 |
4.20
9
4.90
|
|
24 tháng
(2024-09-30) |
-1.20 | -19.35% | 53,609,178 | 0 | 0 |
3.30
9
4.90
|
|
36 tháng
(2023-10-04) |
-1 | -16.67% | 83,144,631 | 0 | 0 |
3.30
10.50
4.90
|
|
60 tháng
(2021-10-14) |
-3.40 | -40.48% | 96,701,068 | 1,300 | 0.0 |
3.30
12.90
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/02/2025 |
6.30
|
312,105 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
| 31/01/2025 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 30/01/2025 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 29/01/2025 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/01/2025 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/01/2025 |
4.80
|
200 | 5 | 5 | 4.80 | 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 |
| 01/01/2025 |
6.20
|
102,091 | 6.10 | 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 |
| 29/10/2024 |
6.20
|
255,234 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 28/10/2024 |
6.20
|
25,823 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 25/10/2024 |
6.20
|
21,640 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/10/2024 |
6.30
|
25,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.40
|
28,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/10/2024 |
6.40
|
77,911 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 21/10/2024 |
6.40
|
16,351 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |