| 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) |
-0.40 | -9.76% | 894,600 | -7,200 | 0.0 |
3.70
4.10
3.90
|
|
2 tháng
(2026-08-05) |
-0.60 | -13.95% | 1,796,600 | -37,500 | -0.1 |
3.70
4.30
3.90
|
|
3 tháng
(2026-07-06) |
-1.20 | -24.49% | 3,633,400 | -37,900 | -0.1 |
3.70
4.90
3.90
|
|
6 tháng
(2026-04-07) |
-1 | -21.28% | 7,527,900 | -44,500 | -0.2 |
3.70
5.30
3.90
|
|
12 tháng
(2025-10-09) |
-3.20 | -46.38% | 23,219,600 | -79,100 | -0.4 |
3.70
6.90
3.90
|
|
24 tháng
(2024-10-14) |
-3 | -44.78% | 125,305,471 | -1,024,600 | -6.5 |
3.70
8.40
3.90
|
|
36 tháng
(2023-10-20) |
-3.60 | -49.32% | 220,625,676 | -251,400 | -1.0 |
3.70
9
3.90
|
|
60 tháng
(2021-11-01) |
-6.50 | -63.73% | 575,826,191 | -155,077 | 0.0 |
3.20
18.90
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
7.60
|
536,415 | 7.70 | 7.80 | 7.50 | 0 | 100 | 0.0 |
| 25/03/2025 |
7.60
|
888,832 | 7.60 | 7.90 | 7.50 | 0 | 6,200 | 0.0 |
| 24/03/2025 |
7.50
|
1,149,207 | 7.10 | 7.80 | 6.90 | 0 | 12,200 | -0.1 |
| 21/03/2025 |
7.10
|
428,689 | 7.40 | 7.40 | 7 | 1,200 | 0 | 0.0 |
| 20/03/2025 |
7.20
|
1,522,323 | 7 | 7.40 | 6.60 | 5,100 | 0 | 0.0 |
| 19/03/2025 |
6.90
|
1,945,663 | 6.30 | 6.90 | 6.30 | 89,200 | 14,000 | 0.5 |
| 18/03/2025 |
6.30
|
251,401 | 6.30 | 6.40 | 6.20 | 0 | 100 | 0.0 |
| 17/03/2025 |
3.90
|
43,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
6.30
|
194,321 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
366,693 | 6.30 | 6.40 | 6.20 | 20,000 | 0 | 0.1 |
| 12/03/2025 |
6.30
|
285,591 | 6.10 | 6.30 | 6.10 | 30,000 | 0 | 0.2 |
| 11/03/2025 |
6.10
|
209,311 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 10/03/2025 |
6.20
|
173,409 | 6.20 | 6.30 | 6.20 | 0 | 2,300 | 0.0 |
| 07/03/2025 |
6.30
|
250,011 | 6.30 | 6.40 | 6.20 | 0 | 300 | 0.0 |
| 06/03/2025 |
6.30
|
270,270 | 6.10 | 6.30 | 6.10 | 13,400 | 0 | 0.1 |
| 05/03/2025 |
6.10
|
300,701 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 04/03/2025 |
6.20
|
137,621 | 6.20 | 6.20 | 6.10 | 0 | 7,200 | 0.0 |
| 03/03/2025 |
6.20
|
230,619 | 6.30 | 6.30 | 6.20 | 7,300 | 0 | 0.0 |
| 28/02/2025 |
6.30
|
284,812 | 6.30 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
| 27/02/2025 |
6.30
|
383,610 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 26/02/2025 |
6.20
|
395,857 | 6.30 | 6.40 | 6.20 | 7,200 | 0 | 0.0 |
| 25/02/2025 |
6.30
|
526,716 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 24/02/2025 |
6.20
|
419,156 | 6.10 | 6.20 | 6 | 0 | 1,200 | 0.0 |
| 21/02/2025 |
6.10
|
123,727 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 20/02/2025 |
6.10
|
210,443 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/02/2025 |
6.20
|
238,552 | 6.20 | 6.20 | 6.10 | 10,000 | 0 | 0.1 |
| 18/02/2025 |
6.20
|
206,563 | 6.20 | 6.30 | 6.10 | 2,000 | 0 | 0.0 |
| 17/02/2025 |
6.20
|
338,827 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/02/2025 |
6.10
|
303,984 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/02/2025 |
6.10
|
185,238 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
702,624 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 11/02/2025 |
5.80
|
163,481 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
111,568 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/02/2025 |
5.70
|
90,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
183,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
5.70
|
113,755 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/02/2025 |
5.60
|
193,815 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.60
|
83,823 | 5.60 | 5.60 | 5.50 | 0 | 15,000 | -0.1 |
| 23/01/2025 |
5.60
|
64,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/01/2025 |
5.50
|
33,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
297,751 | 5.60 | 5.70 | 5.50 | 0 | 69,100 | -0.4 |
| 20/01/2025 |
5.70
|
55,935 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.70
|
42,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/01/2025 |
5.80
|
184,623 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 15/01/2025 |
5.60
|
9,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
27,215 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/01/2025 |
5.50
|
80,086 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/01/2025 |
5.50
|
78,936 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
36,091 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.70
|
25,806 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/01/2025 |
6.20
|
201,900 | 6.40 | 6.40 | 6.20 | 0 | 8,200 | -0.1 |
| 06/01/2025 |
5.60
|
88,205 | 5.60 | 5.70 | 5.50 | 0 | 10,000 | -0.1 |
| 03/01/2025 |
5.60
|
74,787 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.70
|
19,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/12/2024 |
5.80
|
68,614 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/12/2024 |
5.80
|
154,709 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
6
|
75,930 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 26/12/2024 |
6
|
75,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 25/12/2024 |
6
|
263,480 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/12/2024 |
5.90
|
84,440 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 23/12/2024 |
6
|
431,594 | 5.70 | 6.20 | 5.70 | 0 | 1,100 | 0.0 |
| 20/12/2024 |
5.70
|
90,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/12/2024 |
5.50
|
51,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/12/2024 |
5.60
|
40,701 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/12/2024 |
5.70
|
36,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/12/2024 |
5.60
|
69,101 | 5.60 | 5.60 | 5.50 | 0 | 20,000 | -0.1 |
| 13/12/2024 |
5.60
|
177,976 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 12/12/2024 |
5.70
|
47,310 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/12/2024 |
5.70
|
34,961 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 10/12/2024 |
5.70
|
46,203 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/12/2024 |
5.80
|
75,221 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
8.30
|
2,969,298 | 7.60 | 8.30 | 7.60 | 7,000 | 0 | 0.1 |
| 05/12/2024 |
7.20
|
154,587 | 7.20 | 7.30 | 7.10 | 1,400 | 0 | 0.0 |
| 04/12/2024 |
8
|
260,556 | 7.90 | 8.10 | 7.80 | 2,000 | 8,300 | -0.1 |
| 03/12/2024 |
8.40
|
873,064 | 8.30 | 8.40 | 8.10 | 10,700 | 0 | 0.1 |
| 02/12/2024 |
7.60
|
183,149 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/11/2024 |
3.90
|
43,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/11/2024 |
3.90
|
43,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 27/11/2024 |
3.90
|
43,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/11/2024 |
3.90
|
43,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
58,689 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/11/2024 |
5.40
|
132,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/11/2024 |
5.60
|
42,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.60
|
73,190 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
39,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.60
|
104,900 | 5.70 | 5.80 | 5.50 | 2,300 | 1,200 | 0.0 |
| 15/11/2024 |
5.60
|
109,110 | 5.80 | 5.90 | 5.60 | 0 | 3,600 | 0.0 |
| 14/11/2024 |
5.90
|
89,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
6
|
22,800 | 6 | 6 | 5.90 | 0 | 5,000 | 0.0 |
| 12/11/2024 |
6
|
53,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6
|
97,901 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/11/2024 |
6
|
13,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
64,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 06/11/2024 |
6.10
|
46,301 | 6.10 | 6.10 | 6 | 1,400 | 0 | 0.0 |
| 05/11/2024 |
6
|
93,300 | 6 | 6.10 | 6 | 800 | 0 | 0.0 |
| 04/11/2024 |
5.90
|
57,802 | 6.10 | 6.10 | 5.90 | 0 | 4,800 | 0.0 |
| 01/11/2024 |
6.10
|
41,040 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6.20
|
89,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/10/2024 |
6.20
|
24,620 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 29/10/2024 |
6.20
|
146,460 | 6 | 6.20 | 6 | 300 | 0 | 0.0 |