| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-0.30 | -5.17% | 31,600 | 0 | 0 |
5.30
6
5.50
|
|
2 tháng
(2026-07-23) |
-1.30 | -19.12% | 61,400 | 0 | 0 |
5.30
6.90
5.50
|
|
3 tháng
(2026-06-23) |
-2 | -26.67% | 92,500 | 0 | 0 |
5.30
7.70
5.50
|
|
6 tháng
(2026-03-25) |
-3.10 | -36.05% | 327,000 | 0 | 0 |
5.30
8.60
5.50
|
|
12 tháng
(2025-09-26) |
-3.50 | -38.89% | 1,019,800 | 0 | 0 |
5.30
9.30
5.50
|
|
24 tháng
(2024-10-01) |
-0.54 | -9% | 8,322,392 | 0 | 0 |
2.87
14.96
5.50
|
|
36 tháng
(2023-10-09) |
1.43 | 35.18% | 8,960,330 | 0 | 0 |
2.65
14.96
5.50
|
|
60 tháng
(2021-10-18) |
1.14 | 26.02% | 9,945,523 | 0 | 0 |
1.85
14.96
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2025 |
6.45
|
19,000 | 6.30 | 6.56 | 6.30 | 0 | 0 | 0 |
| 12/02/2025 |
6.45
|
6,000 | 6.35 | 6.45 | 6.30 | 0 | 0 | 0 |
| 11/02/2025 |
6.30
|
10,500 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 |
| 10/02/2025 |
6.25
|
9,700 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 |
| 07/02/2025 |
6.30
|
19,800 | 6.35 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/02/2025 |
6.25
|
3,700 | 6.40 | 6.45 | 6.25 | 0 | 0 | 0 |
| 05/02/2025 |
6.25
|
400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 04/02/2025 |
6.15
|
12,700 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 24/01/2025 |
5.94
|
2,800 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 23/01/2025 |
5.94
|
21,300 | 5.63 | 6.10 | 5.63 | 0 | 0 | 0 |
| 22/01/2025 |
5.43
|
5,000 | 5.38 | 5.43 | 5.38 | 0 | 0 | 0 |
| 21/01/2025 |
5.38
|
2,100 | 5.63 | 5.63 | 5.38 | 0 | 0 | 0 |
| 20/01/2025 |
5.28
|
15,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/01/2025 |
5.53
|
10,700 | 5.89 | 5.89 | 5.17 | 0 | 0 | 0 |
| 16/01/2025 |
5.53
|
6,100 | 5.33 | 5.53 | 5.33 | 0 | 0 | 0 |
| 15/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 14/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 13/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 10/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 09/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 08/01/2025 |
5.58
|
1 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 07/01/2025 |
4.92
|
4,800 | 4.97 | 5.02 | 4.92 | 0 | 0 | 0 |
| 06/01/2025 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 03/01/2025 |
5.58
|
102 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 02/01/2025 |
5.43
|
10,700 | 5.38 | 5.43 | 5.38 | 0 | 0 | 0 |
| 31/12/2024 |
5.38
|
9,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 30/12/2024 |
5.38
|
19,300 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 27/12/2024 |
5.38
|
15,000 | 5.43 | 5.43 | 5.38 | 0 | 0 | 0 |
| 26/12/2024 |
5.43
|
12,700 | 5.33 | 5.43 | 5.33 | 0 | 0 | 0 |
| 25/12/2024 |
5.33
|
20,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/12/2024 |
5.33
|
31,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 23/12/2024 |
5.58
|
2,202 | 5.38 | 5.58 | 5.33 | 0 | 0 | 0 |
| 20/12/2024 |
5.38
|
9,900 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 19/12/2024 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 18/12/2024 |
5.38
|
2,100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 17/12/2024 |
5.38
|
9,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 16/12/2024 |
5.63
|
8,002 | 5.53 | 5.63 | 5.33 | 0 | 0 | 0 |
| 13/12/2024 |
5.53
|
500 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 12/12/2024 |
5.53
|
1,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 11/12/2024 |
5.53
|
200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 10/12/2024 |
5.53
|
1,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 09/12/2024 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 06/12/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 05/12/2024 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/12/2024 |
5.28
|
6,400 | 6.20 | 6.20 | 5.28 | 0 | 0 | 0 |
| 03/12/2024 |
6.61
|
9,835 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 02/12/2024 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 29/11/2024 |
2.87
|
2,300 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 28/11/2024 |
2.87
|
2,300 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 27/11/2024 |
2.87
|
2,300 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 26/11/2024 |
2.87
|
2,300 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 25/11/2024 |
5.63
|
800 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 22/11/2024 |
5.63
|
2,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 21/11/2024 |
5.53
|
8,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 20/11/2024 |
5.53
|
11,001 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 19/11/2024 |
5.53
|
14,800 | 5.48 | 5.53 | 5.48 | 0 | 0 | 0 |
| 18/11/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 15/11/2024 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 14/11/2024 |
5.33
|
12,500 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 |
| 13/11/2024 |
5.53
|
7,100 | 5.38 | 5.58 | 5.38 | 0 | 0 | 0 |
| 12/11/2024 |
5.28
|
2,600 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 11/11/2024 |
5.38
|
3,304 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 |
| 08/11/2024 |
5.22
|
1,300 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 |
| 07/11/2024 |
5.22
|
8,300 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 06/11/2024 |
5.22
|
11,700 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 05/11/2024 |
5.22
|
13,200 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 |
| 04/11/2024 |
5.22
|
12,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 01/11/2024 |
5.22
|
27,900 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 31/10/2024 |
5.22
|
15,600 | 5.17 | 5.22 | 5.17 | 0 | 0 | 0 |
| 30/10/2024 |
5.17
|
7,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 29/10/2024 |
5.17
|
15,000 | 5.17 | 5.63 | 5.17 | 0 | 0 | 0 |
| 28/10/2024 |
5.17
|
5,800 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 25/10/2024 |
5.17
|
2,300 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 24/10/2024 |
5.17
|
5,100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 23/10/2024 |
5.22
|
8,205 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 22/10/2024 |
5.22
|
12,100 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 |
| 21/10/2024 |
5.22
|
26,300 | 5.43 | 5.43 | 5.22 | 0 | 0 | 0 |
| 18/10/2024 |
5.28
|
27,910 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 |
| 17/10/2024 |
5.53
|
15,200 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 |
| 16/10/2024 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 15/10/2024 |
5.43
|
7,300 | 5.38 | 5.43 | 5.38 | 0 | 0 | 0 |
| 14/10/2024 |
5.38
|
12,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 11/10/2024 |
5.63
|
8,200 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
| 10/10/2024 |
6.15
|
1,511 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 09/10/2024 |
6.40
|
4,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 08/10/2024 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 07/10/2024 |
6.40
|
4 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/10/2024 |
6.40
|
3,100 | 6.35 | 6.40 | 6.35 | 0 | 0 | 0 |
| 03/10/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/10/2024 |
6.15
|
1,200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 01/10/2024 |
6.04
|
5,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 30/09/2024 |
6.04
|
1,900 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 27/09/2024 |
5.99
|
400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/09/2024 |
5.94
|
7,104 | 5.89 | 5.94 | 5.89 | 0 | 0 | 0 |
| 25/09/2024 |
5.84
|
5,300 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
| 24/09/2024 |
5.84
|
3,705 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 23/09/2024 |
5.84
|
6,420 | 5.74 | 5.89 | 5.74 | 0 | 0 | 0 |
| 20/09/2024 |
6.45
|
3,115 | 6.40 | 6.45 | 6.40 | 0 | 0 | 0 |
| 19/09/2024 |
7.12
|
2,944 | 7.58 | 7.58 | 6.66 | 0 | 0 | 0 |
| 18/09/2024 |
6.61
|
6,744 | 6.56 | 6.61 | 6.56 | 0 | 0 | 0 |