| 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) |
-0.22 | -4.47% | 500,300 | 0 | 0 |
4.52
4.95
4.67
|
|
2 tháng
(2026-01-12) |
-0.27 | -5.43% | 964,600 | -9,100 | -0.0 |
4.52
5.14
4.67
|
|
3 tháng
(2025-12-15) |
-0.84 | -15.16% | 2,256,500 | -5,700 | -0.0 |
4.52
5.65
4.67
|
|
6 tháng
(2025-09-15) |
0.15 | 3.30% | 34,666,800 | 11,800 | 0.1 |
4.47
7.22
4.67
|
|
12 tháng
(2025-03-18) |
2.43 | 107.05% | 65,292,100 | 12,301 | 0.1 |
1.78
7.22
4.67
|
|
24 tháng
(2024-03-25) |
1.91 | 68.46% | 98,664,700 | -14,198 | 0.0 |
1.78
7.22
4.67
|
|
36 tháng
(2023-03-29) |
1.99 | 73.43% | 166,358,900 | -45,296 | -0.1 |
1.78
7.22
4.67
|
|
60 tháng
(2021-04-08) |
0.26 | 5.86% | 788,365,900 | -662,736 | -4.4 |
1.78
13.70
4.67
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
4.80
|
1,196,800 | 5.22 | 5.29 | 4.80 | 600 | 13,400 | -0.1 |
| 14/10/2025 |
5.16
|
237,600 | 5.54 | 5.76 | 5.16 | 14,800 | 0 | 0.1 |
| 13/10/2025 |
5.51
|
2,152,700 | 5.48 | 6.19 | 5.48 | 2,800 | 42,500 | -0.2 |
| 10/10/2025 |
5.89
|
1,699,200 | 5.92 | 6.15 | 5.89 | 5,000 | 2,200 | 0.0 |
| 09/10/2025 |
6.33
|
768,800 | 7 | 7.10 | 6.33 | 0 | 0 | 0 |
| 08/10/2025 |
6.80
|
1,186,300 | 6.83 | 7.20 | 6.35 | 48,800 | 6,700 | 0.3 |
| 07/10/2025 |
6.80
|
1,449,300 | 7.68 | 7.68 | 6.72 | 3,000 | 45,200 | -0.3 |
| 06/10/2025 |
7.22
|
1,473,200 | 6.75 | 7.22 | 6.75 | 10,500 | 0 | 0.1 |
| 03/10/2025 |
6.75
|
1,195,300 | 7.20 | 7.25 | 6.38 | 25,900 | 4,200 | 0.1 |
| 02/10/2025 |
6.86
|
1,413,200 | 6.86 | 6.86 | 6.58 | 32,000 | 0 | 0.2 |
| 01/10/2025 |
6.42
|
1,251,500 | 6 | 6.42 | 5.99 | 15,700 | 0 | 0.1 |
| 30/09/2025 |
6
|
939,300 | 5.55 | 6 | 5.55 | 3,800 | 0 | 0.0 |
| 29/09/2025 |
5.66
|
991,100 | 5.44 | 5.79 | 5.20 | 300 | 0 | 0.0 |
| 26/09/2025 |
5.44
|
459,000 | 5.20 | 5.48 | 5.16 | 0 | 700 | -0.0 |
| 25/09/2025 |
5.14
|
1,257,000 | 4.81 | 5.14 | 4.76 | 0 | 0 | 0 |
| 24/09/2025 |
4.81
|
435,300 | 4.71 | 5.25 | 4.71 | 600 | 0 | 0.0 |
| 23/09/2025 |
4.98
|
869,800 | 5.34 | 5.66 | 4.97 | 100 | 0 | 0.0 |
| 22/09/2025 |
5.34
|
603,900 | 5.03 | 5.36 | 5.03 | 0 | 0 | 0 |
| 19/09/2025 |
5.02
|
1,165,800 | 4.74 | 5.02 | 4.74 | 0 | 0 | 0 |
| 18/09/2025 |
4.70
|
363,500 | 4.69 | 4.75 | 4.63 | 0 | 500 | -0.0 |
| 17/09/2025 |
4.65
|
306,800 | 4.73 | 4.80 | 4.55 | 0 | 0 | 0 |
| 16/09/2025 |
4.72
|
573,700 | 4.55 | 4.76 | 4.45 | 0 | 0 | 0 |
| 15/09/2025 |
4.55
|
1,052,200 | 4.80 | 4.84 | 4.55 | 0 | 7,400 | -0.0 |
| 12/09/2025 |
4.55
|
900,000 | 4.54 | 4.65 | 4.50 | 0 | 0 | 0 |
| 11/09/2025 |
4.35
|
1,208,200 | 4.09 | 4.35 | 4.09 | 300 | 0 | 0.0 |
| 10/09/2025 |
4.07
|
407,700 | 3.72 | 4.07 | 3.72 | 0 | 0 | 0 |
| 09/09/2025 |
3.81
|
517,000 | 3.69 | 3.81 | 3.69 | 1,000 | 500 | 0.0 |
| 08/09/2025 |
3.88
|
1,551,000 | 4.01 | 4.02 | 3.88 | 600 | 0 | 0.0 |
| 05/09/2025 |
4.17
|
885,200 | 4.30 | 4.35 | 4.12 | 0 | 7,000 | -0.0 |
| 04/09/2025 |
4.07
|
767,300 | 3.82 | 4.08 | 3.70 | 0 | 0 | 0 |
| 03/09/2025 |
3.82
|
939,700 | 3.85 | 3.85 | 3.78 | 0 | 500 | -0.0 |
| 29/08/2025 |
3.67
|
359,300 | 3.70 | 3.80 | 3.60 | 500 | 300 | 0.0 |
| 28/08/2025 |
3.58
|
500,900 | 3.45 | 3.65 | 3.43 | 700 | 0 | 0 |
| 27/08/2025 |
3.42
|
376,400 | 3.44 | 3.45 | 3.28 | 500 | 0 | 0.0 |
| 26/08/2025 |
3.28
|
782,000 | 3.19 | 3.39 | 3.19 | 1,800 | 0 | 0.0 |
| 25/08/2025 |
3.18
|
361,900 | 3.28 | 3.28 | 3.16 | 1,300 | 0 | 0.0 |
| 22/08/2025 |
3.08
|
488,000 | 3.18 | 3.18 | 3.05 | 1,000 | 0 | 0.0 |
| 21/08/2025 |
3
|
671,800 | 3.04 | 3.19 | 3 | 0 | 0 | 0 |
| 20/08/2025 |
2.99
|
629,000 | 3.07 | 3.12 | 2.98 | 0 | 0 | 0 |
| 19/08/2025 |
2.96
|
426,600 | 2.97 | 3.07 | 2.94 | 0 | 0 | 0 |
| 18/08/2025 |
2.95
|
222,300 | 2.92 | 3.02 | 2.92 | 0 | 0 | 0 |
| 15/08/2025 |
2.92
|
505,200 | 2.90 | 3.06 | 2.90 | 0 | 0 | 0 |
| 14/08/2025 |
2.92
|
456,500 | 2.90 | 3.01 | 2.90 | 700 | 0 | 0.0 |
| 13/08/2025 |
2.90
|
131,000 | 2.88 | 2.90 | 2.88 | 0 | 0 | 0 |
| 12/08/2025 |
2.89
|
378,100 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 |
| 11/08/2025 |
2.95
|
223,400 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
| 08/08/2025 |
2.89
|
437,000 | 2.93 | 2.94 | 2.89 | 0 | 0 | 0 |
| 07/08/2025 |
2.92
|
411,200 | 2.83 | 2.94 | 2.83 | 1,000 | 0 | 0.0 |
| 06/08/2025 |
2.83
|
373,500 | 2.77 | 2.87 | 2.76 | 0 | 0 | 0 |
| 05/08/2025 |
2.77
|
72,600 | 2.80 | 2.80 | 2.77 | 0 | 0 | 0 |
| 04/08/2025 |
2.79
|
90,300 | 2.72 | 2.80 | 2.70 | 0 | 0 | 0 |
| 01/08/2025 |
2.72
|
556,500 | 2.77 | 2.83 | 2.72 | 0 | 300 | -0.0 |
| 31/07/2025 |
2.72
|
56,000 | 2.72 | 2.78 | 2.67 | 500 | 0 | 0.0 |
| 30/07/2025 |
2.72
|
450,600 | 2.69 | 2.79 | 2.65 | 0 | 0 | 0 |
| 29/07/2025 |
2.76
|
585,900 | 2.80 | 2.83 | 2.75 | 0 | 0 | 0 |
| 28/07/2025 |
2.83
|
633,000 | 2.75 | 2.84 | 2.71 | 0 | 0 | 0 |
| 25/07/2025 |
2.76
|
673,900 | 2.76 | 2.81 | 2.68 | 0 | 0 | 0 |
| 24/07/2025 |
2.75
|
368,300 | 2.76 | 2.81 | 2.70 | 300 | 0 | 0.0 |
| 23/07/2025 |
2.73
|
345,800 | 2.70 | 2.85 | 2.67 | 0 | 100 | -0.0 |
| 22/07/2025 |
2.70
|
218,400 | 2.70 | 2.72 | 2.66 | 0 | 0 | 0 |
| 21/07/2025 |
2.70
|
613,100 | 2.70 | 2.83 | 2.65 | 0 | 0 | 0 |
| 18/07/2025 |
2.76
|
568,900 | 2.62 | 2.76 | 2.60 | 1,000 | 0 | 0.0 |
| 17/07/2025 |
2.63
|
770,500 | 2.55 | 2.70 | 2.54 | 0 | 0 | 0 |
| 16/07/2025 |
2.55
|
118,700 | 2.54 | 2.59 | 2.50 | 100 | 0 | 0.0 |
| 15/07/2025 |
2.54
|
296,300 | 2.46 | 2.60 | 2.46 | 0 | 0 | 0 |
| 14/07/2025 |
2.47
|
306,700 | 2.46 | 2.48 | 2.43 | 0 | 0 | 0 |
| 11/07/2025 |
2.47
|
275,200 | 2.48 | 2.49 | 2.39 | 0 | 0 | 0 |
| 10/07/2025 |
2.46
|
180,900 | 2.39 | 2.51 | 2.37 | 0 | 0 | 0 |
| 09/07/2025 |
2.39
|
355,500 | 2.39 | 2.43 | 2.35 | 0 | 0 | 0 |
| 08/07/2025 |
2.37
|
191,400 | 2.40 | 2.43 | 2.35 | 0 | 0 | 0 |
| 07/07/2025 |
2.40
|
172,600 | 2.40 | 2.46 | 2.34 | 0 | 0 | 0 |
| 04/07/2025 |
2.38
|
74,700 | 2.45 | 2.46 | 2.31 | 0 | 0 | 0 |
| 03/07/2025 |
2.45
|
652,700 | 2.29 | 2.45 | 2.20 | 0 | 0 | 0 |
| 02/07/2025 |
2.29
|
305,100 | 2.24 | 2.31 | 2.23 | 0 | 0 | 0 |
| 01/07/2025 |
2.22
|
211,500 | 2.28 | 2.31 | 2.20 | 0 | 0 | 0 |
| 30/06/2025 |
2.23
|
84,100 | 2.19 | 2.25 | 2.16 | 0 | 0 | 0 |
| 27/06/2025 |
2.19
|
151,800 | 2.15 | 2.22 | 2.13 | 0 | 0 | 0 |
| 26/06/2025 |
2.19
|
57,900 | 2.15 | 2.19 | 2.14 | 0 | 0 | 0 |
| 25/06/2025 |
2.18
|
25,100 | 2.14 | 2.18 | 2.14 | 0 | 0 | 0 |
| 24/06/2025 |
2.17
|
59,700 | 2.12 | 2.19 | 2.10 | 0 | 0 | 0 |
| 23/06/2025 |
2.19
|
32,700 | 2.22 | 2.22 | 2.17 | 0 | 0 | 0 |
| 20/06/2025 |
2.21
|
69,300 | 2.21 | 2.26 | 2.16 | 0 | 0 | 0 |
| 19/06/2025 |
2.19
|
84,900 | 2.21 | 2.22 | 2.17 | 0 | 0 | 0 |
| 18/06/2025 |
2.21
|
48,700 | 2.22 | 2.22 | 2.19 | 400 | 0 | 0.0 |
| 17/06/2025 |
2.22
|
106,500 | 2.21 | 2.22 | 2.16 | 0 | 0 | 0 |
| 16/06/2025 |
2.19
|
11,400 | 2.15 | 2.21 | 2.15 | 0 | 0 | 0 |
| 13/06/2025 |
2.19
|
8,500 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
| 12/06/2025 |
2.21
|
26,500 | 2.23 | 2.23 | 2.18 | 0 | 0 | 0 |
| 11/06/2025 |
2.21
|
88,000 | 2.18 | 2.21 | 2.14 | 0 | 0 | 0 |
| 10/06/2025 |
2.20
|
13,900 | 2.22 | 2.22 | 2.17 | 0 | 0 | 0 |
| 09/06/2025 |
2.18
|
39,400 | 2.20 | 2.21 | 2.17 | 0 | 0 | 0 |
| 06/06/2025 |
2.23
|
75,600 | 2.20 | 2.23 | 2.18 | 0 | 0 | 0 |
| 05/06/2025 |
2.22
|
42,800 | 2.19 | 2.22 | 2.19 | 0 | 0 | 0 |
| 04/06/2025 |
2.19
|
27,700 | 2.22 | 2.24 | 2.19 | 0 | 0 | 0 |
| 03/06/2025 |
2.22
|
78,800 | 2.21 | 2.23 | 2.19 | 0 | 0 | 0 |
| 02/06/2025 |
2.20
|
26,300 | 2.22 | 2.22 | 2.15 | 0 | 0 | 0 |
| 30/05/2025 |
2.15
|
18,200 | 2.21 | 2.24 | 2.15 | 0 | 0 | 0 |
| 29/05/2025 |
2.22
|
23,600 | 2.22 | 2.24 | 2.20 | 0 | 0 | 0 |
| 28/05/2025 |
2.22
|
205,400 | 2.19 | 2.24 | 2.19 | 0 | 0 | 0 |
| 27/05/2025 |
2.19
|
109,500 | 2.16 | 2.19 | 2.13 | 0 | 0 | 0 |