| 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% | 2,562,600 | -12,400 | -0.1 |
4.90
5.60
5.10
|
|
2 tháng
(2026-01-12) |
-0.90 | -15% | 6,065,400 | -7,300 | -0.0 |
4.90
6
5.10
|
|
3 tháng
(2025-12-15) |
-0.90 | -15% | 8,541,500 | -4,700 | -0.0 |
4.90
6.20
5.10
|
|
6 tháng
(2025-09-15) |
-2.70 | -34.62% | 22,516,600 | -236,500 | -1.8 |
4.90
7.80
5.10
|
|
12 tháng
(2025-03-18) |
-1.20 | -19.05% | 83,382,300 | -8,800 | 0.1 |
4.70
9
5.10
|
|
24 tháng
(2024-03-25) |
-3.40 | -40% | 118,034,913 | -396,540 | -1.6 |
4.70
9
5.10
|
|
36 tháng
(2023-03-29) |
-0.40 | -7.27% | 222,286,606 | -29,924 | 1.3 |
4.70
12.30
5.10
|
|
60 tháng
(2021-04-08) |
-4.21 | -45.23% | 328,457,302 | 8,300 | 6.1 |
4.70
27.06
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 |
5.70
|
93,300 | 5.60 | 5.70 | 5.40 | 3,700 | 12,100 | -0.0 |
| 23/05/2025 |
5.60
|
76,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/05/2025 |
5.60
|
91,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/05/2025 |
5.60
|
88,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/05/2025 |
5.60
|
102,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/05/2025 |
5.70
|
87,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/05/2025 |
5.70
|
61,500 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/05/2025 |
5.80
|
71,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/05/2025 |
5.60
|
132,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/05/2025 |
5.70
|
62,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/05/2025 |
5.60
|
72,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/05/2025 |
5.60
|
83,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/05/2025 |
5.60
|
25,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2025 |
5.60
|
78,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/05/2025 |
5.60
|
87,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/05/2025 |
5.70
|
89,100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 29/04/2025 |
5.60
|
95,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 28/04/2025 |
5.80
|
108,700 | 5.60 | 5.80 | 5.60 | 2,100 | 0 | 0.0 |
| 25/04/2025 |
5.60
|
173,900 | 5.60 | 5.80 | 5.50 | 0 | 4,100 | -0.0 |
| 24/04/2025 |
5.60
|
115,900 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/04/2025 |
5.50
|
132,500 | 5.30 | 5.50 | 5.30 | 1,900 | 1,300 | 0.0 |
| 22/04/2025 |
5
|
173,100 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 21/04/2025 |
5.40
|
49,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/04/2025 |
5.50
|
134,500 | 5.50 | 5.50 | 5.40 | 13,800 | 0 | 0.1 |
| 17/04/2025 |
5.50
|
29,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/04/2025 |
5.50
|
62,200 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 15/04/2025 |
5.50
|
56,600 | 5.10 | 5.60 | 5.10 | 0 | 1,000 | -0.0 |
| 14/04/2025 |
5.60
|
52,600 | 5.50 | 5.60 | 5.40 | 0 | 2,000 | -0.0 |
| 11/04/2025 |
5.50
|
149,700 | 5.60 | 5.60 | 5.20 | 0 | 1,000 | -0.0 |
| 10/04/2025 |
5.10
|
21,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
279,400 | 4.50 | 5 | 4.50 | 1,800 | 0 | 0.0 |
| 08/04/2025 |
4.90
|
244,700 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 04/04/2025 |
5.40
|
199,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/04/2025 |
5.60
|
493,800 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 02/04/2025 |
6.20
|
83,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 01/04/2025 |
6.20
|
45,100 | 6 | 6.20 | 6 | 0 | 5,700 | -0.0 |
| 31/03/2025 |
6
|
80,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/03/2025 |
6.20
|
72,800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 27/03/2025 |
6.20
|
404,400 | 6.20 | 6.30 | 6 | 0 | 14,200 | -0.1 |
| 26/03/2025 |
6.20
|
224,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 25/03/2025 |
6.30
|
290,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/03/2025 |
6.30
|
652,700 | 6.70 | 6.70 | 6.10 | 0 | 5,000 | -0.0 |
| 21/03/2025 |
6.70
|
164,500 | 6.80 | 6.80 | 6.70 | 0 | 200 | -0.0 |
| 20/03/2025 |
6.80
|
964,800 | 6.50 | 6.90 | 6.50 | 16,200 | 1,100 | 0.1 |
| 19/03/2025 |
6.50
|
88,400 | 6.20 | 6.50 | 6.20 | 3,000 | 0 | 0.0 |
| 18/03/2025 |
6.30
|
83,800 | 6.40 | 6.40 | 6.30 | 200 | 7,300 | -0.0 |
| 17/03/2025 |
6.40
|
89,700 | 6.30 | 6.50 | 6.30 | 1,100 | 0 | 0 |
| 14/03/2025 |
6.30
|
109,200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
208,200 | 6.50 | 6.60 | 6.30 | 1,100 | 0 | 0.0 |
| 12/03/2025 |
6.50
|
81,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 11/03/2025 |
6.40
|
279,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
211,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
75,100 | 6.60 | 6.60 | 6.40 | 0 | 11,300 | -0.1 |
| 06/03/2025 |
6.60
|
263,200 | 6.30 | 6.60 | 6.30 | 6,200 | 0 | 0.0 |
| 05/03/2025 |
6.30
|
164,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 04/03/2025 |
6.30
|
241,300 | 6.30 | 6.40 | 6.20 | 5,100 | 0 | 0.0 |
| 03/03/2025 |
6.30
|
112,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/02/2025 |
6.50
|
221,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/02/2025 |
6.60
|
171,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 26/02/2025 |
6.60
|
219,300 | 6.50 | 6.70 | 6.40 | 0 | 18,100 | -0.1 |
| 25/02/2025 |
6.50
|
221,300 | 6.50 | 6.60 | 6.40 | 0 | 1,500 | -0.0 |
| 24/02/2025 |
6.40
|
232,200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 21/02/2025 |
6.40
|
349,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/02/2025 |
6.40
|
446,200 | 6.50 | 6.60 | 6.20 | 6,400 | 6,400 | -0.0 |
| 19/02/2025 |
6.50
|
293,600 | 6.50 | 6.60 | 6.30 | 18,400 | 0 | 0.1 |
| 18/02/2025 |
6.40
|
267,700 | 6.50 | 6.60 | 6.30 | 0 | 1,300 | -0.0 |
| 17/02/2025 |
6.40
|
459,000 | 6 | 6.50 | 5.90 | 2,800 | 0 | 0.0 |
| 14/02/2025 |
6
|
248,600 | 5.90 | 6.20 | 5.80 | 9,600 | 0 | 0.1 |
| 13/02/2025 |
5.90
|
35,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 12/02/2025 |
5.90
|
151,801 | 6 | 6 | 5.80 | 0 | 4,600 | -0.0 |
| 11/02/2025 |
5.90
|
327,538 | 5.70 | 6.10 | 5.70 | 100 | 0 | 0.0 |
| 10/02/2025 |
5.70
|
209,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/02/2025 |
5.80
|
234,574 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/02/2025 |
5.80
|
189,901 | 5.70 | 5.80 | 5.60 | 0 | 25,000 | -0.1 |
| 05/02/2025 |
5.70
|
75,601 | 5.70 | 5.70 | 5.60 | 0 | 37,400 | -0.2 |
| 04/02/2025 |
5.70
|
186,753 | 5.50 | 5.80 | 5.40 | 0 | 20,100 | -0.1 |
| 03/02/2025 |
5.50
|
57,600 | 5.60 | 5.60 | 5.40 | 0 | 27,000 | 0 |
| 24/01/2025 |
5.50
|
61,414 | 5.60 | 5.60 | 5.50 | 0 | 35,600 | -0.2 |
| 23/01/2025 |
5.60
|
87,706 | 5.60 | 5.60 | 5.50 | 0 | 60,000 | -0.3 |
| 22/01/2025 |
5.60
|
112,910 | 5.50 | 5.60 | 5.50 | 0 | 66,800 | -0.4 |
| 21/01/2025 |
5.50
|
86,024 | 5.70 | 5.70 | 5.50 | 0 | 39,900 | -0.2 |
| 20/01/2025 |
5.60
|
151,172 | 5.50 | 5.70 | 5.50 | 2,500 | 80,100 | -0.4 |
| 17/01/2025 |
5.50
|
33,202 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 16/01/2025 |
5.60
|
163,940 | 5.40 | 5.90 | 5.40 | 900 | 52,900 | -0.3 |
| 15/01/2025 |
5.40
|
76,751 | 5.40 | 5.40 | 5.30 | 0 | 63,000 | -0.3 |
| 14/01/2025 |
5.40
|
145,148 | 5.40 | 5.40 | 5.30 | 500 | 54,200 | -0.3 |
| 13/01/2025 |
5.40
|
66,366 | 5.30 | 5.40 | 5.30 | 500 | 0 | 0.0 |
| 10/01/2025 |
5.40
|
54,336 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/01/2025 |
5.50
|
18,606 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.40
|
103,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
5.40
|
40,692 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5.40
|
103,622 | 5.60 | 5.60 | 5.30 | 3,700 | 0 | 0.0 |
| 03/01/2025 |
5.60
|
55,711 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.70
|
53,800 | 5.70 | 5.80 | 5.60 | 0 | 2,100 | -0.0 |
| 31/12/2024 |
5.70
|
54,700 | 5.60 | 5.70 | 5.50 | 400 | 0 | 0.0 |
| 30/12/2024 |
5.60
|
55,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/12/2024 |
5.80
|
109,130 | 5.70 | 5.80 | 5.60 | 500 | 0 | 0.0 |
| 26/12/2024 |
5.70
|
103,122 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/12/2024 |
5.90
|
302,185 | 6 | 6.10 | 5.60 | 13,000 | 0 | 0.1 |
| 24/12/2024 |
6
|
339,755 | 5.80 | 6.10 | 5.60 | 0 | 4,200 | -0.0 |