| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.25 | -5.21% | 728,600 | -5,500 | -0.0 |
4.44
4.84
4.59
|
|
2 tháng
(2026-01-12) |
-0.36 | -7.33% | 2,255,800 | -4,500 | -0.0 |
4.44
5.06
4.59
|
|
3 tháng
(2025-12-15) |
-0.45 | -9% | 3,014,500 | -3,400 | -0.0 |
4.44
5.06
4.59
|
|
6 tháng
(2025-09-15) |
-1.20 | -20.87% | 9,299,500 | -700 | 0.0 |
4.44
5.82
4.59
|
|
12 tháng
(2025-03-18) |
-0.98 | -17.72% | 27,721,000 | -800 | 0.0 |
4.44
6.39
4.59
|
|
24 tháng
(2024-03-25) |
-2 | -30.58% | 45,597,200 | 1,815 | 0.0 |
4.44
6.55
4.59
|
|
36 tháng
(2023-03-29) |
-0.73 | -13.80% | 128,258,600 | -520,675 | -5.3 |
4.44
10.14
4.59
|
|
60 tháng
(2021-04-08) |
-5.75 | -55.84% | 378,555,900 | -143,955 | 2.5 |
4.44
20.07
4.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
5.25
|
291,600 | 5.42 | 5.50 | 5.24 | 0 | 0 | 0 |
| 14/10/2025 |
5.42
|
372,200 | 5.65 | 5.65 | 5.22 | 0 | 2,300 | -0.0 |
| 13/10/2025 |
5.61
|
163,100 | 5.61 | 5.71 | 5.61 | 0 | 300 | -0.0 |
| 10/10/2025 |
5.73
|
163,400 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
| 09/10/2025 |
5.70
|
83,100 | 5.82 | 5.82 | 5.70 | 0 | 0 | 0 |
| 08/10/2025 |
5.80
|
68,000 | 5.88 | 5.88 | 5.75 | 0 | 7,900 | -0.0 |
| 07/10/2025 |
5.82
|
306,600 | 5.87 | 5.97 | 5.76 | 0 | 1,700 | -0.0 |
| 06/10/2025 |
5.82
|
234,200 | 5.76 | 5.82 | 5.67 | 0 | 0 | 0 |
| 03/10/2025 |
5.76
|
277,900 | 5.67 | 5.80 | 5.67 | 10,000 | 0 | 0.1 |
| 02/10/2025 |
5.67
|
188,000 | 5.71 | 5.77 | 5.62 | 5,700 | 0 | 0.0 |
| 01/10/2025 |
5.66
|
58,300 | 5.70 | 5.72 | 5.65 | 0 | 0 | 0 |
| 30/09/2025 |
5.71
|
238,400 | 5.71 | 5.71 | 5.59 | 0 | 22,100 | -0.1 |
| 29/09/2025 |
5.71
|
109,600 | 5.74 | 5.75 | 5.62 | 0 | 0 | 0 |
| 26/09/2025 |
5.74
|
75,400 | 5.74 | 5.75 | 5.65 | 0 | 0 | 0 |
| 25/09/2025 |
5.74
|
142,100 | 5.70 | 5.80 | 5.60 | 25,100 | 0 | 0.1 |
| 24/09/2025 |
5.70
|
85,300 | 5.63 | 5.71 | 5.61 | 0 | 0 | 0 |
| 23/09/2025 |
5.70
|
48,700 | 5.72 | 5.72 | 5.67 | 0 | 17,900 | -0.1 |
| 22/09/2025 |
5.72
|
216,400 | 5.72 | 5.77 | 5.66 | 0 | 17,100 | -0.1 |
| 19/09/2025 |
5.72
|
72,900 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 18/09/2025 |
5.70
|
157,600 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
| 17/09/2025 |
5.76
|
244,400 | 5.70 | 5.80 | 5.67 | 34,100 | 0 | 0.2 |
| 16/09/2025 |
5.68
|
92,900 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
| 15/09/2025 |
5.75
|
212,100 | 5.80 | 5.88 | 5.68 | 0 | 0 | 0 |
| 12/09/2025 |
5.71
|
65,500 | 5.62 | 5.75 | 5.62 | 1,400 | 0 | 0.0 |
| 11/09/2025 |
5.61
|
128,600 | 5.62 | 5.75 | 5.58 | 0 | 0 | 0 |
| 10/09/2025 |
5.62
|
69,500 | 5.70 | 5.75 | 5.60 | 200 | 0 | 0.0 |
| 09/09/2025 |
5.68
|
85,900 | 5.70 | 5.82 | 5.68 | 0 | 2,500 | -0.0 |
| 08/09/2025 |
5.70
|
185,800 | 5.88 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/09/2025 |
5.89
|
288,000 | 5.92 | 6.10 | 5.89 | 0 | 3,800 | -0.0 |
| 04/09/2025 |
5.90
|
325,700 | 5.77 | 6.02 | 5.72 | 2,600 | 2,000 | 0.0 |
| 03/09/2025 |
5.77
|
222,600 | 5.80 | 5.80 | 5.60 | 0 | 2,600 | -0.0 |
| 29/08/2025 |
5.62
|
91,700 | 5.57 | 5.70 | 5.57 | 0 | 3,800 | -0.0 |
| 28/08/2025 |
5.57
|
135,700 | 5.66 | 5.68 | 5.57 | 0 | 4,800 | 0 |
| 27/08/2025 |
5.65
|
182,100 | 5.90 | 5.90 | 5.58 | 0 | 3,500 | -0.0 |
| 26/08/2025 |
5.68
|
96,400 | 5.70 | 5.70 | 5.51 | 0 | 100 | -0.0 |
| 25/08/2025 |
5.56
|
152,400 | 5.85 | 5.85 | 5.55 | 0 | 3,300 | -0.0 |
| 22/08/2025 |
5.66
|
303,900 | 5.75 | 5.75 | 5.50 | 8,800 | 0 | 0.0 |
| 21/08/2025 |
5.75
|
411,700 | 5.96 | 5.96 | 5.74 | 0 | 400 | -0.0 |
| 20/08/2025 |
5.96
|
450,500 | 6.29 | 6.30 | 5.90 | 15,100 | 26,400 | -0.1 |
| 19/08/2025 |
6.28
|
486,400 | 6.16 | 6.40 | 6.10 | 0 | 6,300 | -0.0 |
| 18/08/2025 |
6.28
|
759,900 | 6.40 | 6.60 | 6.18 | 10,000 | 200 | 0.1 |
| 15/08/2025 |
6.39
|
1,121,000 | 6.60 | 6.60 | 6.20 | 30,400 | 7,100 | 0.1 |
| 14/08/2025 |
6.17
|
1,215,400 | 6.16 | 6.17 | 5.99 | 5,000 | 4,000 | 0.0 |
| 13/08/2025 |
5.77
|
1,402,600 | 5.45 | 5.77 | 5.45 | 1,500 | 45,000 | -0.2 |
| 12/08/2025 |
5.40
|
61,300 | 5.40 | 5.43 | 5.32 | 0 | 0 | 0 |
| 11/08/2025 |
5.39
|
311,400 | 5.24 | 5.47 | 5.24 | 0 | 0 | 0 |
| 08/08/2025 |
5.23
|
210,600 | 5.22 | 5.25 | 5.18 | 0 | 0 | 0 |
| 07/08/2025 |
5.22
|
72,000 | 5.24 | 5.24 | 5.21 | 0 | 0 | 0 |
| 06/08/2025 |
5.22
|
69,200 | 5.25 | 5.25 | 5.17 | 100 | 0 | 0.0 |
| 05/08/2025 |
5.18
|
189,400 | 5.22 | 5.30 | 5.18 | 0 | 0 | 0 |
| 04/08/2025 |
5.22
|
64,200 | 5.23 | 5.26 | 5.20 | 4,000 | 0 | 0.0 |
| 01/08/2025 |
5.23
|
84,400 | 5.24 | 5.25 | 5.19 | 20,300 | 0 | 0.1 |
| 31/07/2025 |
5.21
|
186,100 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
| 30/07/2025 |
5.27
|
120,600 | 5.25 | 5.27 | 5.14 | 0 | 0 | 0 |
| 29/07/2025 |
5.17
|
256,800 | 5.40 | 5.40 | 5.17 | 0 | 0 | 0 |
| 28/07/2025 |
5.34
|
216,200 | 5.26 | 5.38 | 5.26 | 0 | 0 | 0 |
| 25/07/2025 |
5.25
|
150,100 | 5.21 | 5.28 | 5.21 | 0 | 0 | 0 |
| 24/07/2025 |
5.24
|
153,500 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 |
| 23/07/2025 |
5.24
|
190,300 | 5.26 | 5.30 | 5.15 | 2,000 | 0 | 0.0 |
| 22/07/2025 |
5.26
|
295,500 | 5.26 | 5.30 | 5.20 | 14,200 | 0 | 0.1 |
| 21/07/2025 |
5.26
|
263,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/07/2025 |
5.32
|
186,300 | 5.27 | 5.40 | 5.25 | 0 | 0 | 0 |
| 17/07/2025 |
5.34
|
228,200 | 5.36 | 5.41 | 5.25 | 0 | 4,300 | -0.0 |
| 16/07/2025 |
5.36
|
314,700 | 5.13 | 5.40 | 5.13 | 0 | 0 | 0 |
| 15/07/2025 |
5.17
|
125,000 | 5.13 | 5.20 | 5.12 | 0 | 0 | 0 |
| 14/07/2025 |
5.16
|
67,800 | 5.15 | 5.17 | 5.09 | 9,300 | 0 | 0.0 |
| 11/07/2025 |
5.15
|
277,700 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 |
| 10/07/2025 |
5.23
|
192,400 | 5.25 | 5.28 | 5.19 | 0 | 0 | 0 |
| 09/07/2025 |
5.23
|
200,600 | 5.20 | 5.29 | 5.18 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
493,700 | 5.10 | 5.20 | 5.03 | 0 | 0 | 0 |
| 07/07/2025 |
5.07
|
107,200 | 5.04 | 5.08 | 5.02 | 0 | 0 | 0 |
| 04/07/2025 |
5.06
|
45,300 | 5.04 | 5.08 | 5.03 | 0 | 0 | 0 |
| 03/07/2025 |
5.03
|
9,700 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |
| 02/07/2025 |
5.03
|
67,400 | 5.05 | 5.08 | 5.02 | 0 | 0 | 0 |
| 01/07/2025 |
5.05
|
145,300 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
| 30/06/2025 |
5.05
|
95,000 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
| 27/06/2025 |
5.05
|
96,800 | 5.07 | 5.07 | 5 | 0 | 0 | 0 |
| 26/06/2025 |
5.07
|
18,500 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 25/06/2025 |
5
|
237,500 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 24/06/2025 |
5.09
|
24,900 | 5.11 | 5.14 | 5.09 | 0 | 0 | 0 |
| 23/06/2025 |
5.09
|
38,200 | 5.11 | 5.12 | 5.01 | 3,300 | 0 | 0.0 |
| 20/06/2025 |
5.12
|
39,000 | 5.06 | 5.13 | 5.05 | 0 | 0 | 0 |
| 19/06/2025 |
5.11
|
3,900 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 18/06/2025 |
5.06
|
31,500 | 5.07 | 5.08 | 5.06 | 0 | 0 | 0 |
| 17/06/2025 |
5.07
|
76,100 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/06/2025 |
5.11
|
103,800 | 5.04 | 5.11 | 5.04 | 0 | 0 | 0 |
| 13/06/2025 |
5.07
|
40,400 | 5.04 | 5.11 | 5.02 | 0 | 0 | 0 |
| 12/06/2025 |
5.14
|
63,600 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5.13
|
79,000 | 5.06 | 5.13 | 5.03 | 0 | 0 | 0 |
| 10/06/2025 |
5.06
|
51,400 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
| 09/06/2025 |
5.09
|
29,600 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 06/06/2025 |
5.14
|
63,500 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 05/06/2025 |
5.19
|
52,300 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 |
| 04/06/2025 |
5.20
|
121,500 | 5.20 | 5.24 | 5.16 | 0 | 0 | 0 |
| 03/06/2025 |
5.21
|
295,200 | 5.09 | 5.30 | 5.08 | 0 | 0 | 0 |
| 02/06/2025 |
5.08
|
58,100 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 30/05/2025 |
5.09
|
25,400 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 |
| 29/05/2025 |
5.07
|
142,200 | 5.05 | 5.10 | 5.03 | 0 | 0 | 0 |
| 28/05/2025 |
5.08
|
98,400 | 5.08 | 5.08 | 5.05 | 0 | 0 | 0 |
| 27/05/2025 |
5.08
|
77,700 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 |