| 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) |
-0.20 | -10.53% | 979,300 | 0 | 0 |
1.70
1.90
1.70
|
|
2 tháng
(2026-01-16) |
0 | 0% | 4,292,100 | -19,500 | -0.0 |
1.70
2.20
1.70
|
|
3 tháng
(2025-12-17) |
-0.10 | -5.56% | 6,215,500 | -19,100 | -0.0 |
1.70
2.20
1.70
|
|
6 tháng
(2025-09-18) |
-0.70 | -29.17% | 12,066,100 | -18,500 | -0.0 |
1.70
2.40
1.70
|
|
12 tháng
(2025-03-24) |
-3.90 | -69.64% | 82,467,800 | -2,133,400 | -2.9 |
1.70
6
1.70
|
|
24 tháng
(2024-03-27) |
-1.50 | -46.88% | 235,613,637 | 34,652 | 1.7 |
1.70
7.30
1.70
|
|
36 tháng
(2023-04-03) |
-0.80 | -32% | 429,195,359 | 81,952 | 1.8 |
1.70
7.30
1.70
|
|
60 tháng
(2021-04-12) |
-54.60 | -96.98% | 578,816,739 | 158,852 | 2.5 |
1.70
57.30
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/05/2025 |
3.50
|
414,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4
|
3,358,500 | 4.50 | 4.60 | 4 | 4,300 | 31,000 | -0.1 |
| 16/05/2025 |
4.50
|
1,409,500 | 4.80 | 4.80 | 4.50 | 8,100 | 526,000 | -2.4 |
| 15/05/2025 |
4.80
|
837,900 | 4.80 | 4.90 | 4.70 | 0 | 300 | -0.0 |
| 14/05/2025 |
4.80
|
743,800 | 4.90 | 5 | 4.70 | 5,000 | 0 | 0 |
| 13/05/2025 |
4.90
|
969,200 | 5 | 5.10 | 4.80 | 7,000 | 0 | 0 |
| 12/05/2025 |
5
|
1,069,400 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 09/05/2025 |
4.90
|
1,400,600 | 4.40 | 4.90 | 4.40 | 0 | 1,100 | 0 |
| 08/05/2025 |
4.40
|
663,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/05/2025 |
4.30
|
617,300 | 4.40 | 4.40 | 4.20 | 300 | 0 | 0 |
| 06/05/2025 |
4.40
|
695,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
412,400 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.40
|
849,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/04/2025 |
4.70
|
392,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/04/2025 |
4.70
|
684,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/04/2025 |
4.60
|
494,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/04/2025 |
4.60
|
599,700 | 4.50 | 4.80 | 4.50 | 0 | 157,900 | -0.7 |
| 22/04/2025 |
4.50
|
1,879,600 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 21/04/2025 |
4.80
|
803,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/04/2025 |
4.90
|
919,500 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 17/04/2025 |
4.80
|
413,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
715,700 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
4.70
|
972,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 14/04/2025 |
5
|
795,000 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
1,513,800 | 5.10 | 5.20 | 4.60 | 10,300 | 0 | 0.1 |
| 10/04/2025 |
4.60
|
112,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
1,549,600 | 4.10 | 4.60 | 3.70 | 0 | 0 | 0 |
| 08/04/2025 |
4.10
|
1,503,900 | 4.90 | 5 | 4.10 | 300 | 0 | 0.0 |
| 04/04/2025 |
4.90
|
1,716,600 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 03/04/2025 |
5.10
|
2,919,400 | 5.70 | 5.90 | 5.10 | 500 | 0 | 0.0 |
| 02/04/2025 |
6
|
1,296,700 | 5.90 | 6.20 | 5.70 | 300 | 0 | 0.0 |
| 01/04/2025 |
5.90
|
721,400 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
| 31/03/2025 |
6
|
1,103,300 | 6 | 6.30 | 5.90 | 9,800 | 200 | 0.1 |
| 28/03/2025 |
5.90
|
2,449,700 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
410,600 | 5.20 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 26/03/2025 |
5.30
|
921,400 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/03/2025 |
5.50
|
1,122,700 | 5.80 | 5.90 | 5.30 | 36,300 | 0 | 0.2 |
| 24/03/2025 |
5.60
|
1,923,800 | 4.90 | 5.60 | 4.70 | 0 | 0 | 0 |
| 21/03/2025 |
4.90
|
1,990,100 | 5.30 | 5.30 | 4.60 | 200 | 41,100 | -0.2 |
| 20/03/2025 |
5.30
|
1,137,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.40
|
530,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/03/2025 |
5.50
|
998,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/03/2025 |
5.60
|
413,600 | 5.50 | 5.70 | 5.50 | 300 | 0 | 0 |
| 14/03/2025 |
5.60
|
866,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/03/2025 |
5.70
|
1,043,600 | 5.90 | 6 | 5.60 | 12,200 | 0 | 0.1 |
| 12/03/2025 |
5.90
|
1,296,400 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
1,588,100 | 5.60 | 5.80 | 5.30 | 100 | 0 | 0.0 |
| 10/03/2025 |
5.70
|
1,163,900 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 07/03/2025 |
5.90
|
1,377,700 | 5.90 | 6.10 | 5.70 | 0 | 7,400 | -0.0 |
| 06/03/2025 |
5.90
|
1,118,700 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 05/03/2025 |
6
|
1,561,800 | 5.70 | 6.30 | 5.60 | 0 | 0 | 0 |
| 04/03/2025 |
5.80
|
1,534,300 | 6.20 | 6.20 | 5.60 | 1,402 | 0 | 0.0 |
| 03/03/2025 |
6.20
|
604,400 | 6.30 | 6.60 | 6 | 200 | 0 | 0.0 |
| 28/02/2025 |
6.20
|
2,301,900 | 6.50 | 6.50 | 6 | 200 | 0 | 0.0 |
| 27/02/2025 |
6.60
|
1,174,300 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 26/02/2025 |
6.70
|
1,081,300 | 6.50 | 6.80 | 6.20 | 7,400 | 0 | 0.0 |
| 25/02/2025 |
6.40
|
2,363,200 | 6.90 | 7 | 6.20 | 600 | 0 | 0.0 |
| 24/02/2025 |
7
|
2,391,800 | 7.40 | 7.60 | 6.60 | 300 | 0 | 0.0 |
| 21/02/2025 |
7.30
|
2,395,900 | 7.20 | 7.60 | 7 | 800 | 31,300 | -0.2 |
| 20/02/2025 |
7.20
|
1,489,400 | 7 | 7.40 | 6.80 | 3,200 | 74 | 0.0 |
| 19/02/2025 |
6.90
|
5,333,300 | 7.90 | 8 | 6.60 | 50 | 0 | 0.0 |
| 18/02/2025 |
7.10
|
2,177,400 | 6.60 | 7.10 | 6.60 | 0 | 300 | -0.0 |
| 17/02/2025 |
6.40
|
3,701,400 | 5.70 | 6.40 | 5.60 | 31,100 | 27,700 | 0.0 |
| 14/02/2025 |
5.70
|
1,942,800 | 5.80 | 5.80 | 5.50 | 200 | 0 | 0.0 |
| 13/02/2025 |
5.80
|
2,570,700 | 5.40 | 6.10 | 5.40 | 0 | 10,000 | -0.1 |
| 12/02/2025 |
5.50
|
1,491,606 | 5.70 | 5.70 | 5.20 | 300 | 0 | 0.0 |
| 11/02/2025 |
5.70
|
1,706,822 | 5.90 | 5.90 | 5.40 | 1 | 0 | 0.0 |
| 10/02/2025 |
5.90
|
1,601,454 | 5.70 | 6.30 | 5.40 | 0 | 200 | -0.0 |
| 07/02/2025 |
5.60
|
3,026,366 | 6.10 | 6.40 | 5.20 | 2,000 | 0 | 0.0 |
| 06/02/2025 |
6.20
|
3,465,987 | 5.80 | 6.30 | 5.70 | 17,700 | 0 | 0.1 |
| 05/02/2025 |
5.60
|
2,361,764 | 5 | 5.60 | 4.70 | 14,670 | 8,000 | 0.0 |
| 04/02/2025 |
4.90
|
2,765,590 | 5.30 | 5.50 | 4.60 | 803 | 4,900 | -0.0 |
| 03/02/2025 |
5.20
|
3,890,500 | 4.60 | 5.20 | 4.60 | 1,050,400 | 300 | 0 |
| 24/01/2025 |
4.70
|
3,299,158 | 4.20 | 4.70 | 4.20 | 150,200 | 0 | 0.7 |
| 23/01/2025 |
4.10
|
9,371,109 | 3.90 | 4.10 | 3.90 | 1,008,300 | 18,600 | 4.1 |
| 22/01/2025 |
3.60
|
803,061 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/01/2025 |
3.20
|
841,252 | 3.10 | 3.20 | 3.10 | 0 | 21,100 | -0.1 |
| 20/01/2025 |
2.80
|
603,136 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 17/01/2025 |
2.50
|
138,701 | 2.50 | 2.60 | 2.40 | 18,600 | 0 | 0.0 |
| 16/01/2025 |
2.50
|
43,800 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
| 15/01/2025 |
2.50
|
130,112 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
| 14/01/2025 |
2.50
|
30,943 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
| 13/01/2025 |
2.60
|
103,333 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
| 10/01/2025 |
2.50
|
99,004 | 2.50 | 2.60 | 2.40 | 3,000 | 0 | 0.0 |
| 09/01/2025 |
2.50
|
118,900 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 08/01/2025 |
2.60
|
295,962 | 2.60 | 2.60 | 2.40 | 18,000 | 0 | 0.0 |
| 07/01/2025 |
2.60
|
92,600 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 06/01/2025 |
2.60
|
300,203 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 03/01/2025 |
2.70
|
94,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 02/01/2025 |
2.70
|
77,326 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 31/12/2024 |
2.70
|
101,101 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 30/12/2024 |
2.70
|
110,068 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 27/12/2024 |
2.70
|
213,234 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 26/12/2024 |
2.80
|
162,920 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |