| 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) |
-0.60 | -10% | 35,800 | 2,000 | 0.0 |
5.40
6.10
5.40
|
|
2 tháng
(2026-01-12) |
-1.30 | -19.40% | 141,500 | 7,800 | 0.0 |
5.40
6.80
5.40
|
|
3 tháng
(2025-12-15) |
-1.10 | -16.92% | 151,000 | 7,800 | 0.0 |
5.40
6.80
5.40
|
|
6 tháng
(2025-09-15) |
-1.40 | -20.59% | 485,000 | 5,100 | 0.0 |
5.40
6.80
5.40
|
|
12 tháng
(2025-03-18) |
-0.30 | -5.26% | 2,290,700 | -13,800 | -0.1 |
5
6.90
5.40
|
|
24 tháng
(2024-03-25) |
0.40 | 8% | 4,103,072 | -21,900 | -0.1 |
4.60
7.10
5.40
|
|
36 tháng
(2023-03-29) |
-0.10 | -1.82% | 7,253,786 | -25,500 | -0.1 |
4.60
7.10
5.40
|
|
60 tháng
(2021-04-08) |
-1.46 | -21.31% | 57,454,102 | -130,100 | -0.8 |
3
10.20
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
5.60
|
9,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/05/2025 |
5.50
|
1,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/05/2025 |
5.30
|
2,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/05/2025 |
5.30
|
4,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/05/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/05/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/05/2025 |
5.30
|
3,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/05/2025 |
5.30
|
11,600 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/05/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/05/2025 |
5.50
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/05/2025 |
5.30
|
17,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/05/2025 |
5.30
|
4,400 | 5.30 | 5.40 | 5.30 | 0 | 1,400 | 0 |
| 08/05/2025 |
5.50
|
4,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/05/2025 |
5.50
|
5,400 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 06/05/2025 |
5.50
|
2,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/05/2025 |
5.50
|
1,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/04/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/04/2025 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/04/2025 |
5.50
|
700 | 5.50 | 5.50 | 5.40 | 0 | 500 | -0.0 |
| 21/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/04/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/04/2025 |
5.40
|
3,300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 16/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/04/2025 |
5.50
|
2,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/04/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/04/2025 |
5.50
|
8,200 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/04/2025 |
5.50
|
6,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/04/2025 |
5
|
15,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/04/2025 |
5.10
|
11,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 04/04/2025 |
5.40
|
10,700 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 03/04/2025 |
5
|
4,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 02/04/2025 |
5.40
|
4,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/04/2025 |
5.60
|
5,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 31/03/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/03/2025 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 500 | -0.0 |
| 27/03/2025 |
5.40
|
5,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2025 |
5.40
|
10,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
18,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/03/2025 |
5.50
|
16,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/03/2025 |
5.40
|
2,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
12,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/03/2025 |
5.70
|
6,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/03/2025 |
5.70
|
1,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/03/2025 |
5.70
|
3,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/03/2025 |
5.70
|
14,300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/03/2025 |
5.60
|
3,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
5,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
4,600 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
1,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/03/2025 |
5.50
|
18,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/03/2025 |
5.40
|
2,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/03/2025 |
5.30
|
4,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/03/2025 |
5.50
|
800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
5.60
|
14,400 | 5.50 | 5.60 | 5.50 | 0 | 3,000 | -0.0 |
| 27/02/2025 |
5.50
|
42,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/02/2025 |
5.40
|
25,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/02/2025 |
5.30
|
14,000 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
3,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/02/2025 |
5.10
|
4,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
7,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/02/2025 |
5.20
|
28,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.10
|
10,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/02/2025 |
5.10
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2025 |
5.20
|
600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
14,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
903 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
5,610 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
10,800 | 5.30 | 5.50 | 5.30 | 500 | 0 | 0.0 |
| 07/02/2025 |
5.60
|
4,501 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2025 |
5.30
|
5,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/02/2025 |
5.20
|
2,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/02/2025 |
5.30
|
1,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/01/2025 |
5.20
|
602 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.30
|
300 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.20
|
101 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/01/2025 |
5
|
2,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
2,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/01/2025 |
5.20
|
1,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/01/2025 |
5.30
|
202 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/12/2024 |
5.20
|
1,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
3,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
3,202 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/12/2024 |
5.10
|
3,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 24/12/2024 |
5
|
2,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |