| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 1.96% | 84,000 | 0 | 0 |
5
5.20
5.20
|
|
2 tháng
(2026-03-02) |
-0.10 | -1.89% | 590,800 | -3,000 | -0.0 |
4.90
5.30
5.20
|
|
3 tháng
(2026-02-02) |
-0.20 | -3.70% | 823,800 | -2,300 | -0.0 |
4.90
5.40
5.20
|
|
6 tháng
(2025-11-03) |
-0.10 | -1.89% | 1,666,300 | -9,100 | -0.0 |
4.90
5.50
5.20
|
|
12 tháng
(2025-05-06) |
0.20 | 4% | 6,006,800 | -2,000 | -0.0 |
4.90
5.70
5.20
|
|
24 tháng
(2024-05-13) |
-0.30 | -5.45% | 11,562,340 | 16,282 | 0.1 |
4.80
6
5.20
|
|
36 tháng
(2023-05-17) |
-0.51 | -9% | 20,694,498 | 6,575 | 0.1 |
4.80
6.57
5.20
|
|
60 tháng
(2021-05-27) |
-0.25 | -4.61% | 90,529,741 | -188,836 | -2.6 |
4
15.54
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
5.40
|
42,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/11/2025 |
5.30
|
10,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/11/2025 |
5.30
|
4,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/11/2025 |
5.30
|
5,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2025 |
5.30
|
3,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/11/2025 |
5.30
|
3,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/11/2025 |
5.30
|
1,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/11/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/11/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/11/2025 |
5.30
|
5,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/11/2025 |
5.30
|
12,300 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 14/11/2025 |
5.30
|
3,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/11/2025 |
5.30
|
31,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/11/2025 |
5.30
|
3,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/11/2025 |
5.30
|
22,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/11/2025 |
5.30
|
5,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/11/2025 |
5.30
|
5,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/11/2025 |
5.30
|
18,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/11/2025 |
5.30
|
23,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/11/2025 |
5.30
|
2,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/11/2025 |
5.30
|
8,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 31/10/2025 |
5.40
|
13,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/10/2025 |
5.40
|
5,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/10/2025 |
5.40
|
10,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/10/2025 |
5.30
|
5,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/10/2025 |
5.40
|
10,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/10/2025 |
5.20
|
4,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
3,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/10/2025 |
5.40
|
40,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/10/2025 |
5.20
|
2,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/10/2025 |
5.20
|
30,800 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 17/10/2025 |
5.20
|
8,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/10/2025 |
5.30
|
4,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/10/2025 |
5.30
|
900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/10/2025 |
5.30
|
3,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/10/2025 |
5.30
|
2,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/10/2025 |
5.30
|
9,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/10/2025 |
5.30
|
13,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/10/2025 |
5.40
|
70,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/10/2025 |
5.30
|
2,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/10/2025 |
5.40
|
3,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/10/2025 |
5.40
|
89,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/10/2025 |
5.40
|
21,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 01/10/2025 |
5.40
|
35,600 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/09/2025 |
5.40
|
16,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 29/09/2025 |
5.40
|
700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/09/2025 |
5.40
|
57,600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/09/2025 |
5.40
|
46,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/09/2025 |
5.50
|
62,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/09/2025 |
5.50
|
3,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/09/2025 |
5.50
|
4,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/09/2025 |
5.50
|
5,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/09/2025 |
5.50
|
7,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/09/2025 |
5.50
|
14,600 | 5.50 | 5.50 | 5.40 | 0 | 1,100 | -0.0 |
| 15/09/2025 |
5.50
|
18,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/09/2025 |
5.50
|
25,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/09/2025 |
5.50
|
17,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/09/2025 |
5.50
|
41,200 | 5.40 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 09/09/2025 |
5.50
|
8,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/09/2025 |
5.50
|
48,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 05/09/2025 |
5.70
|
96,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/09/2025 |
5.60
|
46,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/09/2025 |
5.50
|
30,200 | 5.40 | 5.60 | 5.40 | 100 | 0 | 0.0 |
| 29/08/2025 |
5.30
|
25,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/08/2025 |
5.50
|
18,000 | 5.50 | 5.50 | 5.30 | 300 | 0 | 0 |
| 27/08/2025 |
5.50
|
11,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/08/2025 |
5.50
|
10,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/08/2025 |
5.40
|
7,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/08/2025 |
5.50
|
119,200 | 5.50 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 21/08/2025 |
5.50
|
152,600 | 5.50 | 5.70 | 5.40 | 400 | 0 | 0.0 |
| 20/08/2025 |
5.50
|
32,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/08/2025 |
5.60
|
123,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/08/2025 |
5.40
|
71,600 | 5.50 | 5.60 | 5.40 | 4,000 | 0 | 0.0 |
| 15/08/2025 |
5.60
|
47,700 | 5.70 | 5.70 | 5.40 | 100 | 0 | 0.0 |
| 14/08/2025 |
5.60
|
89,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/08/2025 |
5.70
|
105,000 | 5.60 | 5.70 | 5.50 | 1,000 | 1,000 | -0.0 |
| 12/08/2025 |
5.70
|
44,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/08/2025 |
5.70
|
159,100 | 5.60 | 5.80 | 5.60 | 2,000 | 0 | 0.0 |
| 08/08/2025 |
5.60
|
250,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/08/2025 |
5.60
|
69,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/08/2025 |
5.50
|
173,300 | 5.40 | 5.60 | 5.30 | 0 | 100 | -0.0 |
| 05/08/2025 |
5.50
|
117,000 | 5.40 | 5.50 | 5.30 | 1,200 | 0 | 0.0 |
| 04/08/2025 |
5.40
|
41,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/08/2025 |
5.50
|
5,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 31/07/2025 |
5.50
|
123,300 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 30/07/2025 |
5.40
|
62,100 | 5.40 | 5.50 | 5.30 | 1,200 | 1,700 | -0.0 |
| 29/07/2025 |
5.40
|
68,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/07/2025 |
5.60
|
73,300 | 5.40 | 5.60 | 5.40 | 0 | 400 | -0.0 |
| 25/07/2025 |
5.50
|
267,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/07/2025 |
5.40
|
82,000 | 5.30 | 5.40 | 5.30 | 0 | 5,500 | -0.0 |
| 23/07/2025 |
5.30
|
37,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/07/2025 |
5.30
|
116,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/07/2025 |
5.30
|
39,500 | 5.20 | 5.30 | 5.20 | 5,500 | 0 | 0.0 |
| 18/07/2025 |
5.20
|
6,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/07/2025 |
5.20
|
30,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 16/07/2025 |
5.20
|
14,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/07/2025 |
5.10
|
68,200 | 5.10 | 5.10 | 5 | 300 | 0 | 0.0 |
| 14/07/2025 |
5.10
|
11,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/07/2025 |
5
|
6,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |