| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.39 | 28.19% | 2,862,400 | 6,900 | -0.0 |
4.84
6.32
6.29
|
|
2 tháng
(2026-03-02) |
0.33 | 5.51% | 3,901,200 | 8,500 | -0.0 |
4.80
6.32
6.29
|
|
3 tháng
(2026-01-29) |
-0.20 | -3.07% | 5,157,900 | -34,900 | -0.3 |
4.80
6.69
6.29
|
|
6 tháng
(2025-10-31) |
1.62 | 34.47% | 30,705,100 | 15,700 | 0.0 |
4.70
6.69
6.29
|
|
12 tháng
(2025-05-05) |
3.21 | 103.22% | 68,732,000 | 5,700 | -0.0 |
3.08
6.69
6.29
|
|
24 tháng
(2024-05-09) |
2.95 | 87.54% | 86,989,100 | -734,408 | -2.4 |
2.40
6.69
6.29
|
|
36 tháng
(2023-05-15) |
2.92 | 85.88% | 165,735,200 | -649,018 | -2.2 |
2.40
6.69
6.29
|
|
60 tháng
(2021-05-25) |
0.30 | 4.98% | 309,946,500 | -875,776 | -6.6 |
2
15.15
6.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
6
|
563,100 | 6.16 | 6.24 | 5.94 | 8,300 | 3,200 | 0.0 |
| 28/11/2025 |
6.18
|
411,200 | 6.26 | 6.29 | 6 | 900 | 8,500 | -0.0 |
| 27/11/2025 |
6.26
|
1,257,900 | 6.25 | 6.46 | 6.03 | 8,200 | 11,400 | -0.0 |
| 26/11/2025 |
6.25
|
547,700 | 6.20 | 6.25 | 5.77 | 3,600 | 7,000 | -0.0 |
| 25/11/2025 |
6.20
|
1,849,700 | 6.48 | 6.48 | 6.06 | 8,600 | 1,000 | 0.0 |
| 24/11/2025 |
6.06
|
397,700 | 5.96 | 6.06 | 5.94 | 11,400 | 0 | 0.1 |
| 21/11/2025 |
5.67
|
1,150,100 | 5.25 | 5.67 | 5.25 | 0 | 0 | 0 |
| 20/11/2025 |
5.30
|
229,900 | 5.25 | 5.30 | 5.16 | 0 | 0 | 0 |
| 19/11/2025 |
5.25
|
160,800 | 5.22 | 5.25 | 5.15 | 0 | 0 | 0 |
| 18/11/2025 |
5.25
|
103,100 | 5.20 | 5.26 | 5.16 | 0 | 0 | 0 |
| 17/11/2025 |
5.25
|
91,100 | 5.25 | 5.29 | 5.15 | 0 | 0 | 0 |
| 14/11/2025 |
5.25
|
344,000 | 5.15 | 5.29 | 5.13 | 2,000 | 0 | 0.0 |
| 13/11/2025 |
5.15
|
228,100 | 5.22 | 5.23 | 5.12 | 0 | 0 | 0 |
| 12/11/2025 |
5.20
|
292,300 | 4.95 | 5.20 | 4.95 | 0 | 0 | 0 |
| 11/11/2025 |
4.95
|
146,300 | 4.91 | 4.95 | 4.85 | 0 | 0 | 0 |
| 10/11/2025 |
4.91
|
273,200 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 07/11/2025 |
4.95
|
353,400 | 5.01 | 5.04 | 4.90 | 0 | 0 | 0 |
| 06/11/2025 |
5.03
|
97,200 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
| 05/11/2025 |
5.03
|
430,200 | 4.90 | 5.09 | 4.86 | 0 | 0 | 0 |
| 04/11/2025 |
4.90
|
425,000 | 4.74 | 5 | 4.65 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
185,400 | 4.58 | 4.87 | 4.58 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
254,900 | 4.70 | 4.86 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.79
|
51,900 | 4.86 | 4.88 | 4.73 | 0 | 10,400 | -0.0 |
| 29/10/2025 |
4.75
|
64,000 | 4.70 | 4.77 | 4.65 | 0 | 0 | 0 |
| 28/10/2025 |
4.66
|
131,000 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 |
| 27/10/2025 |
4.71
|
311,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/10/2025 |
4.75
|
173,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/10/2025 |
4.76
|
153,000 | 4.69 | 4.76 | 4.55 | 0 | 0 | 0 |
| 22/10/2025 |
4.69
|
67,800 | 4.45 | 4.76 | 4.45 | 0 | 0 | 0 |
| 21/10/2025 |
4.50
|
199,100 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 |
| 20/10/2025 |
4.48
|
250,800 | 4.81 | 4.82 | 4.48 | 0 | 17,100 | -0.1 |
| 17/10/2025 |
4.80
|
205,200 | 4.90 | 4.90 | 4.71 | 0 | 0 | 0 |
| 16/10/2025 |
4.84
|
267,800 | 4.69 | 4.84 | 4.57 | 0 | 0 | 0 |
| 15/10/2025 |
4.69
|
107,400 | 4.86 | 4.86 | 4.51 | 0 | 0 | 0 |
| 14/10/2025 |
4.70
|
293,900 | 4.91 | 4.91 | 4.70 | 0 | 0 | 0 |
| 13/10/2025 |
4.91
|
145,100 | 4.83 | 4.98 | 4.80 | 0 | 0 | 0 |
| 10/10/2025 |
4.98
|
222,600 | 4.98 | 4.98 | 4.86 | 0 | 0 | 0 |
| 09/10/2025 |
4.98
|
247,700 | 4.91 | 5.10 | 4.75 | 0 | 0 | 0 |
| 08/10/2025 |
4.91
|
146,300 | 4.96 | 4.96 | 4.80 | 0 | 0 | 0 |
| 07/10/2025 |
4.94
|
229,100 | 5.09 | 5.09 | 4.85 | 0 | 100 | -0.0 |
| 06/10/2025 |
5.01
|
200,600 | 4.90 | 5.10 | 4.81 | 0 | 0 | 0 |
| 03/10/2025 |
4.88
|
334,300 | 4.85 | 4.99 | 4.78 | 0 | 0 | 0 |
| 02/10/2025 |
4.97
|
391,000 | 5.08 | 5.08 | 4.75 | 0 | 0 | 0 |
| 01/10/2025 |
5.10
|
450,800 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 30/09/2025 |
5.20
|
710,400 | 5.17 | 5.22 | 4.91 | 0 | 0 | 0 |
| 29/09/2025 |
5.20
|
702,200 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 |
| 26/09/2025 |
5.25
|
854,500 | 5.25 | 5.40 | 5.15 | 0 | 0 | 0 |
| 25/09/2025 |
5.11
|
1,540,200 | 4.85 | 5.13 | 4.78 | 0 | 3,000 | -0.0 |
| 24/09/2025 |
4.80
|
904,100 | 5.04 | 5.04 | 4.65 | 0 | 0 | 0 |
| 23/09/2025 |
4.84
|
1,209,100 | 4.88 | 4.95 | 4.72 | 3,000 | 0 | 0.0 |
| 22/09/2025 |
4.63
|
1,836,400 | 4.34 | 4.63 | 4.30 | 0 | 0 | 0 |
| 19/09/2025 |
4.33
|
123,000 | 4.35 | 4.37 | 4.25 | 300 | 0 | 0.0 |
| 18/09/2025 |
4.34
|
65,600 | 4.31 | 4.35 | 4.29 | 0 | 0 | 0 |
| 17/09/2025 |
4.34
|
403,400 | 4.25 | 4.43 | 4.18 | 0 | 0 | 0 |
| 16/09/2025 |
4.24
|
31,700 | 4.25 | 4.33 | 4.23 | 0 | 0 | 0 |
| 15/09/2025 |
4.25
|
41,500 | 4.20 | 4.26 | 4.19 | 0 | 0 | 0 |
| 12/09/2025 |
4.25
|
23,800 | 4.30 | 4.30 | 4.18 | 0 | 0 | 0 |
| 11/09/2025 |
4.21
|
66,700 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 10/09/2025 |
4.25
|
38,000 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 |
| 09/09/2025 |
4.25
|
72,600 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 |
| 08/09/2025 |
4.25
|
113,700 | 4.24 | 4.25 | 4.17 | 0 | 0 | 0 |
| 05/09/2025 |
4.20
|
110,800 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 |
| 04/09/2025 |
4.27
|
91,900 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 |
| 03/09/2025 |
4.37
|
141,500 | 4.22 | 4.44 | 4.22 | 0 | 0 | 0 |
| 29/08/2025 |
4.29
|
105,300 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 28/08/2025 |
4.30
|
224,400 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 |
| 27/08/2025 |
4.32
|
118,000 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
| 26/08/2025 |
4.34
|
155,800 | 4.23 | 4.39 | 4.20 | 0 | 0 | 0 |
| 25/08/2025 |
4.22
|
180,200 | 4.21 | 4.30 | 4.17 | 0 | 0 | 0 |
| 22/08/2025 |
4.20
|
142,200 | 4.27 | 4.27 | 4.10 | 0 | 0 | 0 |
| 21/08/2025 |
4.27
|
98,600 | 4.40 | 4.40 | 4.20 | 100 | 0 | 0.0 |
| 20/08/2025 |
4.36
|
720,800 | 4.40 | 4.45 | 4.19 | 0 | 0 | 0 |
| 19/08/2025 |
4.42
|
253,100 | 4.40 | 4.54 | 4.38 | 0 | 0 | 0 |
| 18/08/2025 |
4.37
|
163,600 | 4.35 | 4.41 | 4.32 | 0 | 0 | 0 |
| 15/08/2025 |
4.32
|
438,600 | 4.51 | 4.51 | 4.30 | 0 | 0 | 0 |
| 14/08/2025 |
4.51
|
353,900 | 4.50 | 4.54 | 4.40 | 0 | 0 | 0 |
| 13/08/2025 |
4.48
|
338,800 | 4.42 | 4.70 | 4.35 | 100 | 0 | 0.0 |
| 12/08/2025 |
4.42
|
315,700 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
| 11/08/2025 |
4.50
|
1,004,200 | 4.30 | 4.56 | 4.25 | 0 | 0 | 0 |
| 08/08/2025 |
4.27
|
395,400 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
| 07/08/2025 |
4.22
|
681,900 | 4.22 | 4.30 | 4.17 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
334,400 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
| 05/08/2025 |
4.24
|
263,800 | 4.25 | 4.28 | 4.12 | 0 | 0 | 0 |
| 04/08/2025 |
4.22
|
179,000 | 4.17 | 4.22 | 4.15 | 0 | 0 | 0 |
| 01/08/2025 |
4.18
|
94,700 | 4.19 | 4.23 | 4.11 | 0 | 0 | 0 |
| 31/07/2025 |
4.19
|
299,400 | 4.11 | 4.19 | 4.08 | 0 | 0 | 0 |
| 30/07/2025 |
4.11
|
211,300 | 4.10 | 4.17 | 3.89 | 0 | 0 | 0 |
| 29/07/2025 |
4.09
|
688,600 | 4.40 | 4.42 | 4.09 | 0 | 0 | 0 |
| 28/07/2025 |
4.39
|
619,600 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 25/07/2025 |
4.35
|
371,400 | 4.21 | 4.42 | 4.21 | 0 | 0 | 0 |
| 24/07/2025 |
4.26
|
225,200 | 4.23 | 4.34 | 4.20 | 0 | 0 | 0 |
| 23/07/2025 |
4.25
|
261,000 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 |
| 22/07/2025 |
4.26
|
222,600 | 4.29 | 4.32 | 4.17 | 0 | 0 | 0 |
| 21/07/2025 |
4.29
|
269,200 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 |
| 18/07/2025 |
4.45
|
693,000 | 4.48 | 4.52 | 4.37 | 0 | 0 | 0 |
| 17/07/2025 |
4.37
|
614,800 | 4.32 | 4.46 | 4.25 | 0 | 0 | 0 |
| 16/07/2025 |
4.32
|
209,100 | 4.21 | 4.32 | 4.18 | 0 | 0 | 0 |
| 15/07/2025 |
4.21
|
573,700 | 4.18 | 4.26 | 4.13 | 0 | 0 | 0 |
| 14/07/2025 |
4.18
|
494,800 | 4.20 | 4.29 | 4.05 | 0 | 0 | 0 |
| 11/07/2025 |
4.20
|
424,600 | 4.29 | 4.36 | 4.20 | 0 | 0 | 0 |