| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.53 | -11.75% | 21,351,300 | 984,600 | 0 |
3.71
4.51
3.71
|
|
2 tháng
(2026-08-05) |
-0.63 | -13.67% | 40,047,500 | 984,600 | 0 |
3.71
4.69
3.71
|
|
3 tháng
(2026-07-06) |
-0.93 | -18.94% | 74,961,000 | 984,600 | 0 |
3.71
5.26
3.71
|
|
6 tháng
(2026-04-07) |
-1.92 | -32.54% | 164,558,500 | 984,600 | 0 |
3.71
6.39
3.71
|
|
12 tháng
(2025-10-09) |
-5.32 | -57.20% | 599,462,400 | 984,600 | 0 |
3.71
9.85
3.71
|
|
24 tháng
(2024-10-14) |
-1.28 | -24.33% | 1,754,882,900 | 984,600 | 0 |
3.71
10.40
3.71
|
|
36 tháng
(2023-10-20) |
-2.58 | -39.33% | 2,282,000,000 | 984,600 | 0 |
3.71
10.40
3.71
|
|
60 tháng
(2021-11-01) |
-9.63 | -70.76% | 5,453,622,000 | 984,600 | 0 |
3.71
24.26
3.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
6.71
|
3,712,300 | 6.85 | 6.88 | 6.58 | 0 | 0 | 0 |
| 25/03/2025 |
6.83
|
3,299,300 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 |
| 24/03/2025 |
6.90
|
3,823,800 | 6.78 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/03/2025 |
6.77
|
4,476,400 | 6.68 | 6.91 | 6.65 | 0 | 0 | 0 |
| 20/03/2025 |
6.65
|
4,765,300 | 6.55 | 6.67 | 6.43 | 0 | 0 | 0 |
| 19/03/2025 |
6.52
|
2,562,600 | 6.48 | 6.60 | 6.42 | 0 | 0 | 0 |
| 18/03/2025 |
6.49
|
4,618,200 | 6.70 | 6.70 | 6.49 | 0 | 0 | 0 |
| 17/03/2025 |
6.64
|
4,121,500 | 6.45 | 6.69 | 6.45 | 0 | 0 | 0 |
| 14/03/2025 |
6.45
|
4,811,500 | 6.41 | 6.57 | 6.39 | 0 | 0 | 0 |
| 13/03/2025 |
6.40
|
3,572,800 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 12/03/2025 |
6.70
|
10,725,000 | 6.38 | 6.76 | 6.38 | 0 | 0 | 0 |
| 11/03/2025 |
6.35
|
5,061,000 | 6.25 | 6.35 | 6.20 | 0 | 0 | 0 |
| 10/03/2025 |
6.33
|
3,403,800 | 6.40 | 6.44 | 6.25 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
3,953,200 | 6.37 | 6.53 | 6.35 | 0 | 0 | 0 |
| 06/03/2025 |
6.37
|
2,478,500 | 6.33 | 6.38 | 6.26 | 0 | 0 | 0 |
| 05/03/2025 |
6.38
|
2,324,500 | 6.45 | 6.47 | 6.25 | 0 | 0 | 0 |
| 04/03/2025 |
6.45
|
4,491,000 | 6.37 | 6.45 | 6.10 | 0 | 0 | 0 |
| 03/03/2025 |
6.41
|
1,978,700 | 6.49 | 6.49 | 6.36 | 0 | 0 | 0 |
| 28/02/2025 |
6.46
|
2,533,500 | 6.40 | 6.46 | 6.37 | 0 | 0 | 0 |
| 27/02/2025 |
6.37
|
2,242,600 | 6.40 | 6.44 | 6.32 | 0 | 0 | 0 |
| 26/02/2025 |
6.35
|
3,182,500 | 6.42 | 6.44 | 6.33 | 0 | 0 | 0 |
| 25/02/2025 |
6.39
|
3,931,400 | 6.30 | 6.50 | 6.25 | 0 | 0 | 0 |
| 24/02/2025 |
6.23
|
2,898,500 | 6.20 | 6.23 | 6.09 | 0 | 0 | 0 |
| 21/02/2025 |
6.25
|
3,412,400 | 6.25 | 6.34 | 6.15 | 0 | 0 | 0 |
| 20/02/2025 |
6.25
|
3,931,300 | 6.24 | 6.32 | 6.15 | 0 | 0 | 0 |
| 19/02/2025 |
6.18
|
5,483,800 | 5.96 | 6.25 | 5.96 | 0 | 0 | 0 |
| 18/02/2025 |
5.95
|
2,508,800 | 5.96 | 6.05 | 5.86 | 0 | 0 | 0 |
| 17/02/2025 |
5.90
|
4,671,500 | 5.68 | 6 | 5.68 | 0 | 0 | 0 |
| 14/02/2025 |
5.70
|
2,092,600 | 5.57 | 5.70 | 5.57 | 0 | 0 | 0 |
| 13/02/2025 |
5.55
|
1,921,400 | 5.56 | 5.62 | 5.51 | 0 | 0 | 0 |
| 12/02/2025 |
5.53
|
1,139,800 | 5.51 | 5.59 | 5.48 | 0 | 0 | 0 |
| 11/02/2025 |
5.50
|
1,179,100 | 5.45 | 5.54 | 5.43 | 0 | 0 | 0 |
| 10/02/2025 |
5.45
|
1,106,900 | 5.52 | 5.52 | 5.41 | 0 | 0 | 0 |
| 07/02/2025 |
5.54
|
1,906,800 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |
| 06/02/2025 |
5.49
|
933,200 | 5.51 | 5.56 | 5.46 | 0 | 0 | 0 |
| 05/02/2025 |
5.49
|
2,975,500 | 5.48 | 5.58 | 5.45 | 0 | 0 | 0 |
| 04/02/2025 |
5.45
|
1,421,600 | 5.38 | 5.46 | 5.35 | 0 | 0 | 0 |
| 24/01/2025 |
5.32
|
737,700 | 5.36 | 5.40 | 5.31 | 0 | 0 | 0 |
| 23/01/2025 |
5.35
|
795,300 | 5.29 | 5.36 | 5.25 | 0 | 0 | 0 |
| 22/01/2025 |
5.29
|
1,125,800 | 5.40 | 5.48 | 5.29 | 0 | 0 | 0 |
| 21/01/2025 |
5.39
|
860,200 | 5.48 | 5.49 | 5.39 | 0 | 0 | 0 |
| 20/01/2025 |
5.43
|
2,303,000 | 5.46 | 5.66 | 5.43 | 0 | 0 | 0 |
| 17/01/2025 |
5.35
|
784,700 | 5.29 | 5.35 | 5.24 | 0 | 0 | 0 |
| 16/01/2025 |
5.29
|
1,325,500 | 5.25 | 5.31 | 5.21 | 0 | 0 | 0 |
| 15/01/2025 |
5.17
|
721,300 | 5.12 | 5.20 | 5.11 | 0 | 0 | 0 |
| 14/01/2025 |
5.12
|
715,800 | 5.19 | 5.26 | 5.12 | 0 | 0 | 0 |
| 13/01/2025 |
5.20
|
1,190,500 | 5.10 | 5.22 | 5.10 | 0 | 0 | 0 |
| 10/01/2025 |
5.15
|
1,206,100 | 5.27 | 5.33 | 5.15 | 0 | 0 | 0 |
| 09/01/2025 |
5.27
|
754,500 | 5.32 | 5.34 | 5.25 | 0 | 0 | 0 |
| 08/01/2025 |
5.31
|
1,172,400 | 5.24 | 5.32 | 5.23 | 0 | 0 | 0 |
| 07/01/2025 |
5.20
|
1,780,400 | 5.27 | 5.33 | 5.20 | 0 | 0 | 0 |
| 06/01/2025 |
5.26
|
2,410,700 | 5.51 | 5.55 | 5.26 | 0 | 0 | 0 |
| 03/01/2025 |
5.51
|
2,538,600 | 5.74 | 5.74 | 5.50 | 0 | 0 | 0 |
| 02/01/2025 |
5.68
|
949,000 | 5.74 | 5.77 | 5.68 | 0 | 0 | 0 |
| 31/12/2024 |
5.72
|
2,333,100 | 5.72 | 5.78 | 5.64 | 0 | 0 | 0 |
| 30/12/2024 |
5.71
|
2,463,900 | 5.87 | 5.91 | 5.69 | 0 | 0 | 0 |
| 27/12/2024 |
5.90
|
1,374,600 | 5.97 | 6.03 | 5.87 | 0 | 0 | 0 |
| 26/12/2024 |
5.97
|
7,845,800 | 5.61 | 6.04 | 5.61 | 0 | 0 | 0 |
| 25/12/2024 |
5.65
|
2,503,900 | 5.60 | 5.71 | 5.57 | 0 | 0 | 0 |
| 24/12/2024 |
5.58
|
2,969,400 | 5.72 | 5.72 | 5.50 | 0 | 0 | 0 |
| 23/12/2024 |
5.73
|
1,154,900 | 5.70 | 5.82 | 5.70 | 0 | 0 | 0 |
| 20/12/2024 |
5.70
|
1,934,400 | 5.71 | 5.88 | 5.68 | 0 | 0 | 0 |
| 19/12/2024 |
5.67
|
2,255,800 | 5.66 | 5.77 | 5.62 | 0 | 0 | 0 |
| 18/12/2024 |
5.76
|
1,288,900 | 5.72 | 5.77 | 5.66 | 0 | 0 | 0 |
| 17/12/2024 |
5.72
|
1,906,600 | 5.68 | 5.83 | 5.63 | 0 | 0 | 0 |
| 16/12/2024 |
5.65
|
1,566,900 | 5.70 | 5.74 | 5.53 | 0 | 0 | 0 |
| 13/12/2024 |
5.69
|
2,518,100 | 5.70 | 5.85 | 5.60 | 0 | 0 | 0 |
| 12/12/2024 |
5.70
|
1,760,800 | 5.87 | 5.87 | 5.69 | 0 | 0 | 0 |
| 11/12/2024 |
5.87
|
5,589,400 | 5.66 | 6.01 | 5.65 | 0 | 0 | 0 |
| 10/12/2024 |
5.65
|
1,852,900 | 5.73 | 5.77 | 5.65 | 0 | 0 | 0 |
| 09/12/2024 |
5.73
|
8,114,100 | 5.37 | 5.77 | 5.37 | 0 | 0 | 0 |
| 06/12/2024 |
5.40
|
1,231,000 | 5.46 | 5.49 | 5.31 | 0 | 0 | 0 |
| 05/12/2024 |
5.46
|
1,689,900 | 5.22 | 5.46 | 5.20 | 0 | 0 | 0 |
| 04/12/2024 |
5.28
|
1,302,300 | 5.28 | 5.33 | 5.20 | 0 | 0 | 0 |
| 03/12/2024 |
5.32
|
1,047,500 | 5.38 | 5.39 | 5.32 | 0 | 0 | 0 |
| 02/12/2024 |
5.38
|
831,400 | 5.40 | 5.41 | 5.33 | 0 | 0 | 0 |
| 29/11/2024 |
5.38
|
837,900 | 5.37 | 5.40 | 5.31 | 0 | 0 | 0 |
| 28/11/2024 |
5.38
|
1,032,600 | 5.42 | 5.48 | 5.38 | 0 | 0 | 0 |
| 27/11/2024 |
5.43
|
943,100 | 5.45 | 5.49 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5.45
|
2,921,900 | 5.28 | 5.45 | 5.28 | 0 | 0 | 0 |
| 25/11/2024 |
5.28
|
729,700 | 5.23 | 5.29 | 5.20 | 0 | 0 | 0 |
| 22/11/2024 |
5.25
|
888,100 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 |
| 21/11/2024 |
5.30
|
478,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/11/2024 |
5.28
|
1,326,400 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 |
| 19/11/2024 |
5.15
|
680,600 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 18/11/2024 |
5.20
|
738,100 | 5.16 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/11/2024 |
5.18
|
1,097,200 | 5.10 | 5.18 | 5.02 | 0 | 0 | 0 |
| 14/11/2024 |
5.12
|
1,076,200 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 |
| 13/11/2024 |
5.24
|
774,400 | 5.24 | 5.25 | 5.20 | 0 | 0 | 0 |
| 12/11/2024 |
5.25
|
843,100 | 5.27 | 5.29 | 5.23 | 0 | 0 | 0 |
| 11/11/2024 |
5.27
|
951,200 | 5.30 | 5.33 | 5.24 | 0 | 0 | 0 |
| 08/11/2024 |
5.34
|
681,600 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
| 07/11/2024 |
5.39
|
2,301,600 | 5.32 | 5.45 | 5.32 | 0 | 0 | 0 |
| 06/11/2024 |
5.28
|
843,700 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
| 05/11/2024 |
5.23
|
604,400 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
| 04/11/2024 |
5.27
|
939,000 | 5.35 | 5.35 | 5.22 | 0 | 0 | 0 |
| 01/11/2024 |
5.34
|
1,061,100 | 5.31 | 5.36 | 5.26 | 0 | 0 | 0 |
| 31/10/2024 |
5.33
|
1,061,900 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 |
| 30/10/2024 |
5.34
|
694,700 | 5.38 | 5.38 | 5.33 | 0 | 0 | 0 |
| 29/10/2024 |
5.36
|
1,810,600 | 5.39 | 5.45 | 5.36 | 0 | 0 | 0 |