| 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 | -18.18% | 5,600 | 0 | 0 |
8.60
11
9
|
|
2 tháng
(2026-01-16) |
-0.30 | -3.23% | 24,700 | 0 | 0 |
8.60
11
9
|
|
3 tháng
(2025-12-17) |
0 | 0% | 47,900 | -1,400 | -0.0 |
8.60
11
9
|
|
6 tháng
(2025-09-18) |
0.30 | 3.45% | 87,900 | -9,800 | -0.1 |
7.90
11
9
|
|
12 tháng
(2025-03-24) |
2.66 | 41.97% | 341,900 | -18,800 | -0.1 |
5.36
11
9
|
|
24 tháng
(2024-03-27) |
3.55 | 65.25% | 985,028 | -37,100 | -0.3 |
4.82
12.59
9
|
|
36 tháng
(2023-04-03) |
3.55 | 65.25% | 1,446,023 | -37,500 | -0.3 |
4.20
12.59
9
|
|
60 tháng
(2021-04-12) |
2.57 | 40% | 3,630,817 | -27,038 | -0.2 |
3.93
17.32
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 27/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/05/2025 |
6.70
|
2,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/05/2025 |
6.25
|
800 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 20/05/2025 |
6.25
|
10,200 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 19/05/2025 |
6.16
|
600 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 16/05/2025 |
6.16
|
4,800 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 15/05/2025 |
6.16
|
400 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 14/05/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 13/05/2025 |
5.98
|
700 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 12/05/2025 |
6.52
|
1,100 | 6.34 | 6.52 | 6.34 | 0 | 0 | 0 |
| 09/05/2025 |
6.07
|
6,000 | 6.07 | 6.25 | 6.07 | 0 | 0 | 0 |
| 08/05/2025 |
6.07
|
8,800 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 07/05/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 06/05/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 05/05/2025 |
5.54
|
1,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 29/04/2025 |
5.80
|
1,800 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 |
| 28/04/2025 |
5.98
|
8,300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 25/04/2025 |
5.45
|
800 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 24/04/2025 |
5.98
|
1,300 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
| 23/04/2025 |
5.89
|
300 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 22/04/2025 |
5.89
|
800 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 21/04/2025 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 18/04/2025 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 17/04/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 16/04/2025 |
5.98
|
4,200 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
| 15/04/2025 |
5.80
|
800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/04/2025 |
6.07
|
3,100 | 6.34 | 6.34 | 6.07 | 0 | 0 | 0 |
| 11/04/2025 |
6.25
|
1,400 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 |
| 10/04/2025 |
6.07
|
2,200 | 5.89 | 6.34 | 5.89 | 0 | 0 | 0 |
| 09/04/2025 |
5.80
|
700 | 5.45 | 5.80 | 5.45 | 0 | 0 | 0 |
| 08/04/2025 |
5.80
|
4,500 | 5.63 | 5.80 | 5.45 | 0 | 0 | 0 |
| 04/04/2025 |
5.36
|
1,600 | 6.16 | 6.16 | 5.27 | 0 | 0 | 0 |
| 03/04/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
| 02/04/2025 |
6.34
|
900 | 6.52 | 6.52 | 5.89 | 0 | 0 | 0 |
| 01/04/2025 |
6.16
|
2,000 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 |
| 31/03/2025 |
6.16
|
1,800 | 5.63 | 6.16 | 5.63 | 0 | 0 | 0 |
| 28/03/2025 |
5.71
|
2,200 | 6.07 | 6.07 | 5.63 | 0 | 0 | 0 |
| 27/03/2025 |
6.25
|
500 | 5.80 | 6.25 | 5.80 | 0 | 0 | 0 |
| 26/03/2025 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 25/03/2025 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 24/03/2025 |
6.34
|
500 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 21/03/2025 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 20/03/2025 |
6.07
|
1,600 | 6.43 | 6.43 | 5.54 | 0 | 0 | 0 |
| 19/03/2025 |
6.07
|
1,100 | 5.63 | 6.07 | 5.63 | 0 | 1,000 | -0.0 |
| 18/03/2025 |
5.71
|
200 | 6.25 | 6.25 | 5.71 | 0 | 0 | 0 |
| 17/03/2025 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 14/03/2025 |
6.25
|
1,000 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
| 13/03/2025 |
6.16
|
400 | 5.63 | 6.16 | 5.63 | 0 | 0 | 0 |
| 12/03/2025 |
5.63
|
1,500 | 5.98 | 5.98 | 5.63 | 0 | 0 | 0 |
| 11/03/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 10/03/2025 |
5.98
|
1,000 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
| 07/03/2025 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 06/03/2025 |
6.61
|
300 | 5.71 | 6.61 | 5.71 | 0 | 0 | 0 |
| 05/03/2025 |
6.25
|
600 | 6.43 | 6.43 | 6.25 | 0 | 0 | 0 |
| 04/03/2025 |
6.43
|
300 | 5.80 | 6.43 | 5.80 | 0 | 0 | 0 |
| 03/03/2025 |
5.98
|
10,600 | 5.89 | 5.98 | 5.89 | 0 | 6,200 | -0.0 |
| 28/02/2025 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 27/02/2025 |
6.25
|
1,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 26/02/2025 |
6.25
|
1,700 | 5.89 | 6.34 | 5.89 | 0 | 0 | 0 |
| 25/02/2025 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/02/2025 |
5.80
|
500 | 5.98 | 5.98 | 5.80 | 0 | 300 | -0.0 |
| 20/02/2025 |
5.98
|
2,100 | 5.71 | 5.98 | 5.63 | 0 | 0 | 0 |
| 19/02/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 18/02/2025 |
5.45
|
300 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 17/02/2025 |
5.45
|
500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/02/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 13/02/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 12/02/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/02/2025 |
5.45
|
201 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 10/02/2025 |
5.45
|
800 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
| 07/02/2025 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 06/02/2025 |
5.71
|
8,800 | 5.27 | 5.71 | 5.27 | 0 | 0 | 0 |
| 05/02/2025 |
5.27
|
1 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 04/02/2025 |
5.27
|
200 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 |
| 03/02/2025 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 24/01/2025 |
5.63
|
200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 23/01/2025 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 22/01/2025 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/01/2025 |
5.45
|
1,401 | 5.45 | 5.54 | 5.36 | 0 | 0 | 0 |
| 20/01/2025 |
5.89
|
502 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 17/01/2025 |
5.80
|
2,000 | 5.54 | 5.80 | 5.45 | 0 | 0 | 0 |
| 16/01/2025 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 15/01/2025 |
5.36
|
2,000 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
| 14/01/2025 |
5.89
|
2,805 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
| 13/01/2025 |
6.43
|
1,422 | 7.14 | 7.14 | 6.43 | 0 | 0 | 0 |
| 10/01/2025 |
7.14
|
3,003 | 8.57 | 8.57 | 7.14 | 0 | 0 | 0 |
| 09/01/2025 |
7.86
|
23,330 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
| 08/01/2025 |
7.14
|
8,526 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 07/01/2025 |
6.52
|
722 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 06/01/2025 |
5.98
|
8,204 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
| 03/01/2025 |
5.45
|
14,600 | 5 | 5.45 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5
|
3,310 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 31/12/2024 |
5
|
805 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/12/2024 |
4.82
|
2,600 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
| 27/12/2024 |
4.91
|
2,100 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 26/12/2024 |
5.18
|
300 | 5.54 | 5.54 | 5.18 | 0 | 0 | 0 |