| 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) |
-0.30 | -5.56% | 382,600 | -2,300 | -0.0 |
5
5.40
5.10
|
|
2 tháng
(2026-01-12) |
-0.30 | -5.56% | 878,900 | -9,600 | -0.1 |
5
5.50
5.10
|
|
3 tháng
(2025-12-15) |
-0.30 | -5.56% | 1,033,900 | -10,000 | -0.1 |
5
5.50
5.10
|
|
6 tháng
(2025-09-15) |
-0.40 | -7.27% | 1,988,800 | -10,200 | -0.1 |
5
5.50
5.10
|
|
12 tháng
(2025-03-18) |
-0.20 | -3.77% | 6,183,200 | -1,500 | -0.0 |
4.80
5.80
5.10
|
|
24 tháng
(2024-03-25) |
-0.50 | -8.93% | 11,601,688 | 2,682 | 0.0 |
4.80
6
5.10
|
|
36 tháng
(2023-03-29) |
-0.52 | -9.24% | 21,294,210 | 8,875 | 0.1 |
4.80
6.57
5.10
|
|
60 tháng
(2021-04-08) |
-1.44 | -22.04% | 94,089,400 | -167,627 | -2.4 |
4
15.54
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/05/2025 |
5
|
10,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
5
|
19,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/05/2025 |
5.10
|
6,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/05/2025 |
5.10
|
37,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 19/05/2025 |
5
|
10,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
13,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
7,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/05/2025 |
5.10
|
7,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
5
|
5,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5.10
|
7,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/05/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.10
|
19,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/05/2025 |
5.10
|
8,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/05/2025 |
5
|
1,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/05/2025 |
5.10
|
8,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/04/2025 |
5.10
|
2,300 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 28/04/2025 |
5.20
|
700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5.20
|
11,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
7,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
1,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
5
|
14,600 | 5 | 5.10 | 4.70 | 500 | 0 | 0.0 |
| 21/04/2025 |
5
|
4,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
3,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/04/2025 |
5.10
|
8,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
5
|
3,500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/04/2025 |
5
|
36,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/04/2025 |
5.30
|
38,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 09/04/2025 |
4.90
|
3,500 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 08/04/2025 |
4.80
|
12,600 | 4.90 | 5.10 | 4.60 | 200 | 0 | 0.0 |
| 04/04/2025 |
4.80
|
3,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/04/2025 |
4.80
|
52,900 | 5.30 | 5.30 | 4.80 | 600 | 0 | 0.0 |
| 02/04/2025 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 01/04/2025 |
5.30
|
1,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/03/2025 |
5.40
|
22,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/03/2025 |
5.30
|
10,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/03/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2025 |
5.40
|
70,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
9,900 | 5.30 | 5.40 | 5.20 | 0 | 800 | -0.0 |
| 24/03/2025 |
5.40
|
28,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/03/2025 |
5.80
|
95,500 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
10,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/03/2025 |
5.30
|
6,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
13,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/03/2025 |
5.30
|
4,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
7,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.30
|
9,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/03/2025 |
5.30
|
2,600 | 5.30 | 5.30 | 5.20 | 0 | 1,133 | -0.0 |
| 11/03/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/03/2025 |
5.30
|
83,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/03/2025 |
5.30
|
26,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/03/2025 |
5.20
|
1,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
5,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
4,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/03/2025 |
5.30
|
3,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
4,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
23,600 | 5.30 | 5.30 | 5.20 | 0 | 1,000 | -0.0 |
| 26/02/2025 |
5.30
|
6,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.40
|
11,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.40
|
48,700 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 21/02/2025 |
5.40
|
14,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.30
|
10,300 | 5.30 | 5.40 | 5.30 | 700 | 200 | 0.0 |
| 19/02/2025 |
5.40
|
20,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.40
|
4,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/02/2025 |
5.40
|
68,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/02/2025 |
5.40
|
31,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/02/2025 |
5.30
|
2,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
3,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.20
|
6,701 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/02/2025 |
5.20
|
27,331 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
| 07/02/2025 |
5.10
|
12,827 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5.10
|
13,700 | 5 | 5.10 | 4.90 | 100 | 0 | 0.0 |
| 05/02/2025 |
5.10
|
10,604 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5.10
|
8,105 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 03/02/2025 |
5.10
|
10,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/01/2025 |
5.10
|
15,300 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/01/2025 |
5
|
1,153 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/01/2025 |
5.10
|
1,229 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/01/2025 |
5.10
|
201 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.10
|
7,910 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5.10
|
10,207 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
7,204 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/01/2025 |
5.10
|
28,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
2 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
2,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
1,393 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/01/2025 |
5.10
|
1,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
1,751 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5.10
|
4,852 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
13,508 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/01/2025 |
4.90
|
4,702 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/01/2025 |
4.90
|
6,307 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/12/2024 |
4.90
|
934 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/12/2024 |
4.90
|
5,585 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/12/2024 |
4.90
|
2,437 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/12/2024 |
5
|
10,229 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
8,103 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
5
|
2,602 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |