| 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) |
-0.10 | -0.84% | 139,700 | -6,200 | -0.0 |
10
11.90
11.30
|
|
2 tháng
(2026-03-02) |
3.80 | 47.50% | 1,731,000 | -70,600 | -0.7 |
8
12.50
11.30
|
|
3 tháng
(2026-01-29) |
2.10 | 21.65% | 2,631,200 | -99,800 | -0.9 |
7.70
12.50
11.30
|
|
6 tháng
(2025-10-31) |
6.40 | 118.52% | 5,380,500 | -120,500 | -1.0 |
5.30
12.50
11.30
|
|
12 tháng
(2025-05-05) |
6.70 | 131.37% | 6,395,000 | -170,100 | -1.2 |
5
12.50
11.30
|
|
24 tháng
(2024-05-09) |
4.70 | 66.20% | 15,618,606 | -151,152 | -1.1 |
4.70
12.50
11.30
|
|
36 tháng
(2023-05-15) |
6.80 | 136% | 17,948,864 | -314,162 | -1.9 |
4.70
12.50
11.30
|
|
60 tháng
(2021-05-25) |
6.12 | 107.62% | 36,193,683 | -290,113 | -1.9 |
4.70
12.50
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
5.30
|
9,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/11/2025 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/11/2025 |
5.50
|
1,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/11/2025 |
5.50
|
1,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/11/2025 |
5.40
|
15,100 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
| 24/11/2025 |
5.70
|
2,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/11/2025 |
5.70
|
7,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2025 |
5.60
|
1,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/11/2025 |
5.60
|
3,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.60
|
16,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/11/2025 |
5.50
|
1,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/11/2025 |
5.50
|
4,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/11/2025 |
5.50
|
1,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/11/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/11/2025 |
5.50
|
16,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.40
|
400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/11/2025 |
5.40
|
6,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/11/2025 |
5.40
|
7,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/11/2025 |
5.30
|
400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 31/10/2025 |
5.40
|
1,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2025 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/10/2025 |
5.40
|
22,700 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/10/2025 |
5.30
|
4,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/10/2025 |
5.40
|
9,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/10/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
4,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/10/2025 |
5.30
|
10,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 21/10/2025 |
5.40
|
3,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/10/2025 |
5.30
|
6,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/10/2025 |
5.40
|
10,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/10/2025 |
5.40
|
7,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/10/2025 |
5.40
|
9,000 | 5.40 | 5.40 | 5.40 | 0 | 2,500 | -0.0 |
| 14/10/2025 |
5.50
|
1,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/10/2025 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/10/2025 |
5.40
|
11,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/10/2025 |
5.50
|
6,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/10/2025 |
5.50
|
2,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/10/2025 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/10/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/10/2025 |
5.40
|
2,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/10/2025 |
5.40
|
2,500 | 5.40 | 5.40 | 5.40 | 0 | 1,100 | -0.0 |
| 01/10/2025 |
5.40
|
1,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/09/2025 |
5.40
|
7,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/09/2025 |
5.60
|
1,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/09/2025 |
5.50
|
2,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/09/2025 |
5.50
|
7,300 | 5.50 | 5.50 | 5.40 | 1,300 | 0 | 0.0 |
| 24/09/2025 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/09/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/09/2025 |
5.50
|
11,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/09/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/09/2025 |
5.30
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/09/2025 |
5.40
|
17,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/09/2025 |
5.30
|
8,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/09/2025 |
5.20
|
22,300 | 5.10 | 5.30 | 5.10 | 1,000 | 20,000 | -0.1 |
| 12/09/2025 |
5.30
|
2,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/09/2025 |
5.30
|
2,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2025 |
5.20
|
9,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/09/2025 |
5.20
|
6,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 08/09/2025 |
5.20
|
3,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/09/2025 |
5.30
|
1,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/09/2025 |
5.40
|
6,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/09/2025 |
5.40
|
3,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/08/2025 |
5.50
|
1,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/08/2025 |
5.50
|
2,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/08/2025 |
5.40
|
3,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/08/2025 |
5.30
|
3,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/08/2025 |
5.30
|
44,700 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/08/2025 |
5.50
|
14,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/08/2025 |
5.40
|
32,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/08/2025 |
5.50
|
13,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/08/2025 |
5.40
|
1,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/08/2025 |
5.40
|
30,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/08/2025 |
5.60
|
3,700 | 5.40 | 5.60 | 5.40 | 1,100 | 0 | 0.0 |
| 13/08/2025 |
5.40
|
29,000 | 5.30 | 5.40 | 5.30 | 0 | 10,800 | -0.1 |
| 12/08/2025 |
5.40
|
11,800 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/08/2025 |
5.30
|
22,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/08/2025 |
5.30
|
11,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/08/2025 |
5.30
|
19,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
5,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/08/2025 |
5.30
|
46,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/08/2025 |
5.50
|
4,300 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/08/2025 |
5.40
|
31,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 31/07/2025 |
5.30
|
33,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/07/2025 |
5.30
|
31,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
5.30
|
25,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/07/2025 |
5.50
|
24,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/07/2025 |
5.40
|
28,100 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/07/2025 |
5.20
|
56,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/07/2025 |
5.20
|
14,700 | 5.30 | 5.30 | 5.20 | 2,000 | 0 | 0.0 |
| 22/07/2025 |
5.20
|
4,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/07/2025 |
5.20
|
8,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/07/2025 |
5.20
|
35,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/07/2025 |
5.20
|
4,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/07/2025 |
5.20
|
10,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/07/2025 |
5.20
|
12,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/07/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/07/2025 |
5.40
|
18,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |