| 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) |
-0.10 | -1.64% | 505,100 | 800 | 0.0 |
5.90
6.20
5.90
|
|
2 tháng
(2026-08-05) |
-0.20 | -3.23% | 912,700 | -7,000 | 0.0 |
5.90
6.30
5.90
|
|
3 tháng
(2026-07-06) |
-1.30 | -17.81% | 1,570,200 | -700 | 0.0 |
5.90
7.30
5.90
|
|
6 tháng
(2026-04-07) |
-0.10 | -1.64% | 2,736,200 | 9,100 | 0.1 |
5.90
7.30
5.90
|
|
12 tháng
(2025-10-09) |
-1.60 | -21.05% | 5,166,000 | 3,300 | 0.0 |
5.90
7.60
5.90
|
|
24 tháng
(2024-10-14) |
1 | 20% | 15,312,455 | 45,000 | 0.2 |
3.70
9.10
5.90
|
|
36 tháng
(2023-10-20) |
-0.40 | -6.25% | 22,280,780 | 43,300 | 0.2 |
3.70
9.10
5.90
|
|
60 tháng
(2021-11-01) |
-6.40 | -51.61% | 60,134,114 | 30,500 | -0.1 |
3.60
18.30
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
5
|
4,706 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
26,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.90
|
13,805 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/03/2025 |
5
|
6,010 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5
|
34,909 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/03/2025 |
5
|
2,803 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5
|
5,316 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
14,502 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
15,407 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
5,208 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.10
|
66,603 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
6,910 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/03/2025 |
5.10
|
29,019 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5
|
4,633 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/03/2025 |
4.90
|
2,543 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2025 |
4.90
|
35,601 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/03/2025 |
5
|
5,853 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/02/2025 |
5
|
12,506 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
44,402 | 5.10 | 5.20 | 5 | 7,000 | 0 | 0.0 |
| 26/02/2025 |
5
|
6,307 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
14,101 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/02/2025 |
5
|
4,378 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
27,906 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 20/02/2025 |
5
|
2,322 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/02/2025 |
5
|
28,702 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/02/2025 |
4.80
|
77,015 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 17/02/2025 |
4.90
|
16,401 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 14/02/2025 |
4.70
|
16,933 | 4.80 | 5 | 4.70 | 6,000 | 0 | 0.0 |
| 13/02/2025 |
4.80
|
4,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/02/2025 |
4.80
|
10,403 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 11/02/2025 |
4.90
|
2,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/02/2025 |
4.90
|
3,702 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
4.90
|
11,902 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/02/2025 |
4.80
|
1,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/02/2025 |
4.80
|
8,101 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/02/2025 |
4.80
|
31,145 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
9,903 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
6,301 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
1,702 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.60
|
8,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/01/2025 |
4.70
|
3,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/01/2025 |
4.70
|
9,302 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
9,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.60
|
26,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.70
|
12,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/01/2025 |
4.70
|
109,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/01/2025 |
4.80
|
13,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/01/2025 |
4.80
|
18,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
4.80
|
16,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/01/2025 |
4.80
|
5,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/01/2025 |
4.80
|
5,310 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
4.80
|
4,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
2,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 31/12/2024 |
4.80
|
16,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
3,201 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
5
|
1,202 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/12/2024 |
5
|
3,601 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
21,739 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
4.90
|
2,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
20,002 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
4.80
|
5,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.80
|
7,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/12/2024 |
4.80
|
3,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/12/2024 |
4.80
|
4,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2024 |
4.70
|
8,917 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
15,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/12/2024 |
4.80
|
13,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/12/2024 |
4.80
|
19,204 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/12/2024 |
4.80
|
3,103 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/12/2024 |
4.80
|
608 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/12/2024 |
6.20
|
157,736 | 5.70 | 6.20 | 5.70 | 500 | 0 | 0.0 |
| 05/12/2024 |
5.60
|
23,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/12/2024 |
6.20
|
17,209 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 03/12/2024 |
6.20
|
27,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 02/12/2024 |
6
|
38,300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/11/2024 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 28/11/2024 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 27/11/2024 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 26/11/2024 |
5.90
|
58,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 25/11/2024 |
4.80
|
4,303 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.80
|
1,904 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.80
|
1,104 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
4.80
|
3,405 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
1,606 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
12,340 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.70
|
10,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
6,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
4.90
|
5,306 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
4.90
|
5,307 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/11/2024 |
4.90
|
4 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/11/2024 |
4.90
|
1,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
4.90
|
7,501 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
7,302 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
3,801 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.90
|
7,401 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
6,202 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
6,606 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.90
|
1,602 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |