| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.10 | -13.41% | 690,500 | 0 | 0 |
6.50
8.30
7.10
|
|
2 tháng
(2026-01-15) |
0.30 | 4.41% | 1,299,800 | 0 | 0 |
6.50
8.30
7.10
|
|
3 tháng
(2025-12-16) |
-0.30 | -4.05% | 1,983,100 | 0 | 0 |
6.50
8.30
7.10
|
|
6 tháng
(2025-09-17) |
-1.30 | -15.48% | 4,194,400 | -4,200 | -0.0 |
6.20
8.40
7.10
|
|
12 tháng
(2025-03-21) |
2.39 | 50.88% | 13,290,800 | -4,610 | -0.1 |
3.82
10.29
7.10
|
|
24 tháng
(2024-03-26) |
4.69 | 194.39% | 23,548,443 | -4,200 | -0.1 |
2.35
10.29
7.10
|
|
36 tháng
(2023-04-03) |
4.75 | 201.75% | 28,614,472 | -78,700 | -0.4 |
2.12
10.29
7.10
|
|
60 tháng
(2021-04-12) |
4.69 | 194.39% | 36,472,917 | -5,900 | -0.1 |
1.47
10.29
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
4.76
|
72,600 | 4.76 | 4.82 | 4.71 | 0 | 0 | 0 |
| 26/05/2025 |
4.76
|
12,000 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
| 23/05/2025 |
4.76
|
17,100 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
| 22/05/2025 |
4.76
|
6,500 | 4.82 | 4.82 | 4.76 | 0 | 0 | 0 |
| 21/05/2025 |
4.82
|
7,900 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 20/05/2025 |
4.94
|
22,700 | 4.82 | 5.06 | 4.82 | 0 | 0 | 0 |
| 19/05/2025 |
4.88
|
1,500 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 16/05/2025 |
4.88
|
44,600 | 5 | 5 | 4.71 | 0 | 0 | 0 |
| 15/05/2025 |
4.88
|
54,300 | 5.18 | 5.18 | 4.88 | 0 | 0 | 0 |
| 14/05/2025 |
5.18
|
30,600 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
| 13/05/2025 |
5.24
|
24,000 | 5.24 | 5.47 | 5.12 | 0 | 0 | 0 |
| 12/05/2025 |
5.18
|
14,300 | 5.18 | 5.24 | 5.18 | 0 | 0 | 0 |
| 09/05/2025 |
5.18
|
14,400 | 5.18 | 5.29 | 5.18 | 0 | 0 | 0 |
| 08/05/2025 |
5.24
|
14,100 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 |
| 07/05/2025 |
5.24
|
61,600 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 |
| 06/05/2025 |
5.24
|
38,700 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 05/05/2025 |
5.29
|
38,000 | 5.29 | 5.65 | 5.24 | 0 | 0 | 0 |
| 29/04/2025 |
5.18
|
58,100 | 5.12 | 5.24 | 5.06 | 0 | 0 | 0 |
| 28/04/2025 |
5.12
|
37,200 | 5.06 | 5.24 | 5.06 | 0 | 0 | 0 |
| 25/04/2025 |
5.06
|
54,800 | 4.88 | 5.18 | 4.88 | 0 | 0 | 0 |
| 24/04/2025 |
4.88
|
20,000 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
8,000 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 22/04/2025 |
4.88
|
57,100 | 4.88 | 5.06 | 4.47 | 0 | 0 | 0 |
| 21/04/2025 |
5
|
31,200 | 5.18 | 5.29 | 5 | 0 | 0 | 0 |
| 18/04/2025 |
5.12
|
82,400 | 5.12 | 5.41 | 5.06 | 0 | 0 | 0 |
| 17/04/2025 |
5
|
75,700 | 5 | 5.29 | 4.88 | 0 | 0 | 0 |
| 16/04/2025 |
5
|
153,200 | 4.71 | 5 | 4.71 | 0 | 0 | 0 |
| 15/04/2025 |
4.71
|
162,300 | 4.35 | 4.71 | 4.24 | 0 | 0 | 0 |
| 14/04/2025 |
4.47
|
58,100 | 4.18 | 4.53 | 4.12 | 0 | 0 | 0 |
| 11/04/2025 |
4.18
|
64,700 | 4.12 | 4.24 | 4 | 0 | 0 | 0 |
| 10/04/2025 |
4.12
|
58,100 | 3.82 | 4.12 | 3.82 | 0 | 0 | 0 |
| 09/04/2025 |
3.82
|
111,900 | 3.82 | 3.94 | 3.47 | 0 | 0 | 0 |
| 08/04/2025 |
4
|
132,700 | 4.53 | 4.53 | 4 | 0 | 0 | 0 |
| 04/04/2025 |
4.71
|
71,400 | 5.12 | 5.12 | 4.53 | 0 | 0 | 0 |
| 03/04/2025 |
4.82
|
66,200 | 5.12 | 5.12 | 4.53 | 0 | 0 | 0 |
| 02/04/2025 |
5.24
|
58,900 | 5.06 | 5.47 | 4.88 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
62,200 | 5 | 5.12 | 4.71 | 0 | 0 | 0 |
| 31/03/2025 |
5.12
|
12,900 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
| 28/03/2025 |
5.18
|
27,800 | 5.18 | 5.24 | 5.12 | 0 | 0 | 0 |
| 27/03/2025 |
5.24
|
13,100 | 5.06 | 5.35 | 5.06 | 0 | 0 | 0 |
| 26/03/2025 |
5.24
|
49,700 | 4.82 | 5.47 | 4.82 | 0 | 0 | 0 |
| 25/03/2025 |
4.88
|
54,100 | 4.88 | 4.94 | 4.65 | 0 | 10 | -0.0 |
| 24/03/2025 |
4.76
|
69,400 | 5.24 | 5.24 | 4.59 | 0 | 0 | 0 |
| 21/03/2025 |
4.71
|
95,600 | 4.12 | 4.71 | 4.12 | 0 | 300 | -0.0 |
| 20/03/2025 |
4.18
|
4,600 | 4.12 | 4.24 | 4.12 | 0 | 0 | 0 |
| 19/03/2025 |
4.18
|
6,300 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 18/03/2025 |
4.24
|
9,000 | 4.24 | 4.29 | 4.18 | 0 | 0 | 0 |
| 17/03/2025 |
4.29
|
17,700 | 4.24 | 4.47 | 4.24 | 0 | 200 | 0 |
| 14/03/2025 |
4.12
|
21,600 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4.12
|
8,900 | 4.12 | 4.12 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4.12
|
14,800 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 11/03/2025 |
4.12
|
8,700 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 10/03/2025 |
4.24
|
6,300 | 4.18 | 4.24 | 4.12 | 0 | 0 | 0 |
| 07/03/2025 |
4.18
|
19,700 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 06/03/2025 |
4.24
|
16,200 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
| 05/03/2025 |
4.29
|
9,500 | 4.24 | 4.47 | 4.24 | 0 | 0 | 0 |
| 04/03/2025 |
4.24
|
12,600 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
| 03/03/2025 |
4.29
|
24,800 | 4.12 | 4.47 | 4.12 | 0 | 0 | 0 |
| 28/02/2025 |
4.24
|
20,600 | 4.41 | 4.41 | 4.06 | 0 | 0 | 0 |
| 27/02/2025 |
4.29
|
28,600 | 4.41 | 4.59 | 4.24 | 0 | 0 | 0 |
| 26/02/2025 |
4.35
|
90,500 | 3.88 | 4.35 | 3.88 | 57 | 0 | 0.0 |
| 25/02/2025 |
3.88
|
50,500 | 3.94 | 4 | 3.76 | 100 | 0 | 0.0 |
| 24/02/2025 |
3.82
|
130,800 | 4.18 | 4.24 | 3.82 | 100 | 0 | 0.0 |
| 21/02/2025 |
4.12
|
78,700 | 4.41 | 4.41 | 4.12 | 0 | 0 | 0 |
| 20/02/2025 |
4.59
|
23,500 | 4.24 | 4.71 | 4.24 | 200 | 0 | 0.0 |
| 19/02/2025 |
4.29
|
88,600 | 4.53 | 4.53 | 4.18 | 0 | 0 | 0 |
| 18/02/2025 |
4.82
|
76,300 | 5.29 | 5.41 | 4.41 | 0 | 101 | -0.0 |
| 17/02/2025 |
4.82
|
188,700 | 4.29 | 4.82 | 4.29 | 10 | 0 | 0.0 |
| 14/02/2025 |
4.29
|
56,500 | 3.94 | 4.29 | 3.94 | 0 | 0 | 0 |
| 13/02/2025 |
3.94
|
91,500 | 4.12 | 4.12 | 3.53 | 100 | 0 | 0.0 |
| 12/02/2025 |
3.94
|
27,233 | 4 | 4 | 3.88 | 33 | 0 | 0.0 |
| 11/02/2025 |
4.24
|
243,126 | 4.18 | 4.41 | 4.06 | 0 | 1,000 | -0.0 |
| 10/02/2025 |
4.06
|
58,221 | 3.59 | 4.06 | 3.53 | 0 | 0 | 0 |
| 07/02/2025 |
3.53
|
13,103 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 06/02/2025 |
3.47
|
12,000 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
| 05/02/2025 |
3.53
|
3,105 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 04/02/2025 |
3.47
|
3,200 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 03/02/2025 |
3.47
|
3,400 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 24/01/2025 |
3.41
|
7,800 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 23/01/2025 |
3.47
|
1,700 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 22/01/2025 |
3.41
|
3,615 | 3.71 | 3.71 | 3.41 | 0 | 0 | 0 |
| 21/01/2025 |
3.41
|
3,813 | 3.35 | 3.47 | 3.35 | 11 | 0 | 0.0 |
| 20/01/2025 |
3.29
|
22,901 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 17/01/2025 |
3.35
|
14,319 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
| 16/01/2025 |
3.53
|
2,600 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 15/01/2025 |
3.59
|
2,102 | 3.41 | 3.59 | 3.35 | 0 | 0 | 0 |
| 14/01/2025 |
3.47
|
8,505 | 3.35 | 3.82 | 3.35 | 0 | 0 | 0 |
| 13/01/2025 |
3.41
|
2,301 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
| 10/01/2025 |
3.35
|
16,718 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
| 09/01/2025 |
3.53
|
16,700 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 08/01/2025 |
3.47
|
10,500 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
| 07/01/2025 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 06/01/2025 |
3.53
|
701 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 03/01/2025 |
3.53
|
9,200 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 |
| 02/01/2025 |
3.53
|
16,860 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 31/12/2024 |
3.47
|
25,131 | 3.59 | 3.65 | 3.47 | 0 | 0 | 0 |
| 30/12/2024 |
3.53
|
47,910 | 3.82 | 3.82 | 3.53 | 0 | 0 | 0 |
| 27/12/2024 |
3.82
|
16,268 | 3.88 | 4.06 | 3.71 | 0 | 0 | 0 |
| 26/12/2024 |
3.88
|
124,697 | 3.47 | 3.88 | 3.47 | 0 | 0 | 0 |
| 25/12/2024 |
3.47
|
7,783 | 3.35 | 3.47 | 3.35 | 0 | 0 | 0 |