| 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) |
-2.10 | -21.65% | 13,923,300 | 12,200 | 0.1 |
6.50
9.70
7.30
|
|
2 tháng
(2026-01-16) |
1.80 | 31.03% | 22,739,800 | 14,400 | 0.1 |
5.10
9.70
7.30
|
|
3 tháng
(2025-12-17) |
1.60 | 26.67% | 26,570,800 | 10,100 | 0.1 |
5.10
9.70
7.30
|
|
6 tháng
(2025-09-18) |
2.40 | 46.15% | 40,400,900 | -93,700 | -0.6 |
4.80
9.70
7.30
|
|
12 tháng
(2025-03-24) |
2.22 | 41.33% | 50,679,900 | 4,400 | -0.1 |
3.77
9.70
7.30
|
|
24 tháng
(2024-03-27) |
0.79 | 11.55% | 76,436,417 | 12,991 | -0.0 |
3.77
9.70
7.30
|
|
36 tháng
(2023-04-03) |
3.66 | 92.67% | 133,113,404 | 12,091 | -0.0 |
3.68
10.31
7.30
|
|
60 tháng
(2022-01-25) |
-12.12 | -61.47% | 153,739,587 | 9,291 | -0.1 |
3.68
22.41
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
4.72
|
39,800 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 |
| 27/05/2025 |
4.72
|
47,000 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 |
| 26/05/2025 |
4.72
|
127,100 | 4.53 | 4.72 | 4.43 | 0 | 0 | 0 |
| 23/05/2025 |
4.62
|
33,100 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| 22/05/2025 |
4.62
|
141,700 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 |
| 21/05/2025 |
4.62
|
35,000 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 |
| 20/05/2025 |
4.72
|
61,300 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 |
| 19/05/2025 |
4.53
|
34,900 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| 16/05/2025 |
4.62
|
63,600 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
| 15/05/2025 |
4.81
|
54,000 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 |
| 14/05/2025 |
4.72
|
76,600 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 |
| 13/05/2025 |
4.62
|
128,900 | 4.53 | 4.72 | 4.53 | 0 | 0 | 0 |
| 12/05/2025 |
4.62
|
73,400 | 4.43 | 4.62 | 4.43 | 0 | 0 | 0 |
| 09/05/2025 |
4.53
|
51,900 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 |
| 08/05/2025 |
4.62
|
15,600 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 07/05/2025 |
4.62
|
112,500 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 06/05/2025 |
4.62
|
23,000 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 |
| 05/05/2025 |
4.72
|
2,900 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 |
| 29/04/2025 |
4.72
|
23,700 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 |
| 28/04/2025 |
4.62
|
26,300 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 25/04/2025 |
4.72
|
55,400 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 |
| 24/04/2025 |
4.72
|
24,900 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
| 23/04/2025 |
4.72
|
93,200 | 4.53 | 4.72 | 4.53 | 0 | 0 | 0 |
| 22/04/2025 |
4.53
|
60,200 | 4.62 | 4.72 | 4.06 | 0 | 0 | 0 |
| 21/04/2025 |
4.72
|
15,500 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 18/04/2025 |
4.72
|
81,600 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 |
| 17/04/2025 |
4.81
|
77,400 | 4.91 | 4.91 | 4.62 | 0 | 0 | 0 |
| 16/04/2025 |
5
|
63,600 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
222,300 | 4.72 | 5.19 | 4.62 | 0 | 0 | 0 |
| 14/04/2025 |
4.62
|
43,100 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 |
| 11/04/2025 |
4.62
|
196,400 | 4.81 | 4.91 | 4.25 | 0 | 1,500 | -0.0 |
| 10/04/2025 |
4.34
|
8,300 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 |
| 09/04/2025 |
3.77
|
127,200 | 4.15 | 4.15 | 3.77 | 0 | 0 | 0 |
| 08/04/2025 |
4.06
|
87,000 | 4.72 | 4.81 | 4.06 | 0 | 0 | 0 |
| 04/04/2025 |
4.72
|
133,600 | 4.91 | 4.91 | 4.53 | 0 | 0 | 0 |
| 03/04/2025 |
4.81
|
161,100 | 5.38 | 5.38 | 4.81 | 0 | 0 | 0 |
| 02/04/2025 |
5.47
|
28,900 | 5.38 | 5.47 | 5.28 | 1,500 | 0 | 0.0 |
| 01/04/2025 |
5.28
|
18,100 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 |
| 31/03/2025 |
5.38
|
17,200 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 |
| 28/03/2025 |
5.38
|
97,200 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
| 27/03/2025 |
5.38
|
36,100 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 26/03/2025 |
5.38
|
40,800 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 25/03/2025 |
5.38
|
13,800 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 |
| 24/03/2025 |
5.38
|
86,300 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
| 21/03/2025 |
5.57
|
128,000 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 20/03/2025 |
5.57
|
39,000 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 19/03/2025 |
5.57
|
38,300 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 18/03/2025 |
5.57
|
68,300 | 5.47 | 5.66 | 5.47 | 0 | 0 | 0 |
| 17/03/2025 |
5.57
|
63,000 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 14/03/2025 |
5.57
|
69,300 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 |
| 13/03/2025 |
5.66
|
202,300 | 5.47 | 5.85 | 5.47 | 0 | 0 | 0 |
| 12/03/2025 |
5.47
|
38,800 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 11/03/2025 |
5.47
|
31,900 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 10/03/2025 |
5.66
|
75,000 | 5.38 | 5.66 | 5.38 | 0 | 0 | 0 |
| 07/03/2025 |
5.38
|
113,300 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 06/03/2025 |
5.47
|
49,400 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 |
| 05/03/2025 |
5.47
|
37,600 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 |
| 04/03/2025 |
5.47
|
38,500 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 03/03/2025 |
5.57
|
20,300 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 28/02/2025 |
5.57
|
50,100 | 5.47 | 5.57 | 5.38 | 0 | 700 | -0.0 |
| 27/02/2025 |
5.47
|
66,800 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 26/02/2025 |
5.47
|
39,800 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 |
| 25/02/2025 |
5.57
|
73,800 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 24/02/2025 |
5.57
|
64,900 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 21/02/2025 |
5.57
|
61,900 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
| 20/02/2025 |
5.75
|
99,300 | 5.66 | 5.75 | 5.57 | 0 | 0 | 0 |
| 19/02/2025 |
5.66
|
84,200 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
| 18/02/2025 |
5.66
|
117,400 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 17/02/2025 |
5.66
|
127,100 | 5.66 | 5.85 | 5.57 | 0 | 0 | 0 |
| 14/02/2025 |
5.66
|
327,900 | 5.85 | 5.94 | 5.57 | 0 | 0 | 0 |
| 13/02/2025 |
5.75
|
214,700 | 6.51 | 6.51 | 5.66 | 0 | 0 | 0 |
| 12/02/2025 |
6.04
|
410,467 | 5.38 | 6.04 | 5.38 | 0 | 0 | 0 |
| 11/02/2025 |
5.38
|
78,744 | 5.28 | 5.38 | 5.19 | 0 | 0 | 0 |
| 10/02/2025 |
5.28
|
57,879 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
| 07/02/2025 |
5.28
|
41,557 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 |
| 06/02/2025 |
5.38
|
94,218 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 |
| 05/02/2025 |
5.38
|
156,580 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 |
| 04/02/2025 |
5.47
|
99,862 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 |
| 03/02/2025 |
5.47
|
120,000 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 |
| 24/01/2025 |
5.28
|
64,749 | 5.38 | 5.47 | 5.19 | 0 | 0 | 0 |
| 23/01/2025 |
5.47
|
80,256 | 5.28 | 5.47 | 5.28 | 0 | 2,000 | -0.0 |
| 22/01/2025 |
5.28
|
42,545 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 |
| 21/01/2025 |
5.38
|
37,172 | 5.47 | 5.47 | 5.28 | 1,000 | 0 | 0.0 |
| 20/01/2025 |
5.47
|
274,041 | 5.47 | 5.66 | 5.28 | 0 | 0 | 0 |
| 17/01/2025 |
5.57
|
136,657 | 5.66 | 5.66 | 5.47 | 600 | 9 | 0.0 |
| 16/01/2025 |
5.57
|
38,800 | 5.66 | 5.75 | 5.57 | 0 | 0 | 0 |
| 15/01/2025 |
5.66
|
37,603 | 5.75 | 5.85 | 5.66 | 0 | 0 | 0 |
| 14/01/2025 |
5.66
|
24,786 | 5.47 | 5.85 | 5.47 | 0 | 0 | 0 |
| 13/01/2025 |
5.66
|
53,422 | 5.57 | 5.75 | 5.47 | 200 | 0 | 0.0 |
| 10/01/2025 |
5.57
|
88,200 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
| 09/01/2025 |
5.66
|
43,306 | 5.94 | 5.94 | 5.66 | 0 | 0 | 0 |
| 08/01/2025 |
6.04
|
165,505 | 5.66 | 6.04 | 5.66 | 0 | 0 | 0 |
| 07/01/2025 |
5.66
|
80,380 | 5.57 | 5.66 | 5.38 | 0 | 0 | 0 |
| 06/01/2025 |
5.57
|
74,956 | 5.66 | 5.75 | 5.47 | 0 | 0 | 0 |
| 03/01/2025 |
5.75
|
142,428 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 02/01/2025 |
6.04
|
80,822 | 5.85 | 6.04 | 5.75 | 0 | 0 | 0 |
| 31/12/2024 |
5.85
|
372,793 | 6.04 | 6.04 | 5.66 | 0 | 0 | 0 |
| 30/12/2024 |
6.04
|
246,726 | 6.51 | 6.51 | 5.75 | 0 | 0 | 0 |
| 27/12/2024 |
6.42
|
332,366 | 7.64 | 7.83 | 6.13 | 0 | 0 | 0 |
| 26/12/2024 |
6.98
|
308,312 | 6.51 | 6.98 | 6.42 | 0 | 0 | 0 |