| 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) |
-1.25 | -17.99% | 8,896,800 | -6,300 | -0.0 |
4.84
6.95
5.60
|
|
2 tháng
(2026-01-12) |
-1.85 | -24.50% | 12,934,900 | -16,300 | -0.1 |
4.84
7.55
5.60
|
|
3 tháng
(2025-12-15) |
-2.20 | -27.85% | 17,628,000 | -7,000 | -0.1 |
4.84
8.20
5.60
|
|
6 tháng
(2025-09-15) |
-2.65 | -31.74% | 34,898,700 | -307,800 | -2.5 |
4.84
8.35
5.60
|
|
12 tháng
(2025-03-18) |
-1.79 | -23.91% | 104,460,200 | -58,979 | -0.6 |
4.84
9.50
5.60
|
|
24 tháng
(2024-03-25) |
-2.75 | -32.51% | 221,323,000 | -1,171,764 | -9.9 |
4
9.50
5.60
|
|
36 tháng
(2023-03-29) |
-25.97 | -82% | 417,743,700 | -2,211,467 | -32.5 |
4
33.18
5.60
|
|
60 tháng
(2021-04-08) |
-5.56 | -49.40% | 547,599,500 | -2,193,610 | -31.8 |
4
33.18
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
8.43
|
275,400 | 8.33 | 8.45 | 8.20 | 23,400 | 16,900 | 0.1 |
| 23/05/2025 |
8.41
|
439,100 | 8.19 | 8.50 | 8.18 | 0 | 3,700 | -0.0 |
| 22/05/2025 |
8.41
|
549,500 | 8.59 | 8.59 | 8.23 | 0 | 0 | 0 |
| 21/05/2025 |
8.41
|
715,900 | 8.21 | 8.50 | 8.04 | 30,800 | 0 | 0.3 |
| 20/05/2025 |
8.32
|
239,500 | 8.33 | 8.40 | 8.20 | 3,700 | 2,500 | 0.0 |
| 19/05/2025 |
8.33
|
772,800 | 8.35 | 8.35 | 7.96 | 0 | 24,800 | 0 |
| 16/05/2025 |
8.35
|
658,100 | 8.71 | 8.71 | 8.35 | 0 | 0 | 0 |
| 15/05/2025 |
8.72
|
331,100 | 8.82 | 8.82 | 8.41 | 2,500 | 0 | 0 |
| 14/05/2025 |
8.67
|
1,250,400 | 8.18 | 8.73 | 8.14 | 33,800 | 26,100 | 0 |
| 13/05/2025 |
8.16
|
191,300 | 8.23 | 8.24 | 8.09 | 0 | 6,100 | 0 |
| 12/05/2025 |
8.16
|
205,900 | 8.23 | 8.23 | 8 | 0 | 6,900 | 0 |
| 09/05/2025 |
8.22
|
433,000 | 8.32 | 8.32 | 7.82 | 0 | 200 | 0 |
| 08/05/2025 |
8.22
|
300,300 | 8.27 | 8.27 | 8.03 | 500 | 0 | 0 |
| 07/05/2025 |
8.09
|
742,500 | 8.25 | 8.38 | 8.09 | 39,100 | 0 | 0 |
| 06/05/2025 |
8.18
|
699,100 | 8.32 | 8.32 | 8.05 | 0 | 7,500 | 0 |
| 05/05/2025 |
8.25
|
672,500 | 8.14 | 8.32 | 8 | 5,000 | 0 | 0 |
| 29/04/2025 |
8.05
|
1,397,700 | 7.79 | 8.11 | 7.64 | 1,000 | 0 | 0.0 |
| 28/04/2025 |
7.58
|
388,700 | 7.27 | 7.64 | 7.15 | 7,500 | 0 | 0.1 |
| 25/04/2025 |
7.27
|
132,300 | 7.40 | 7.40 | 7.15 | 0 | 2,800 | -0.0 |
| 24/04/2025 |
7.27
|
85,600 | 7.23 | 7.45 | 7.15 | 0 | 0 | 0 |
| 23/04/2025 |
7.27
|
101,700 | 7.27 | 7.27 | 7.11 | 0 | 0 | 0 |
| 22/04/2025 |
7.20
|
288,500 | 7.27 | 7.27 | 6.76 | 2,800 | 10,000 | -0.1 |
| 21/04/2025 |
7.27
|
238,800 | 7.64 | 7.64 | 7.26 | 0 | 0 | 0 |
| 18/04/2025 |
7.55
|
421,200 | 7.45 | 7.62 | 7.26 | 0 | 0 | 0 |
| 17/04/2025 |
7.41
|
147,200 | 7.42 | 7.42 | 7.25 | 0 | 3,500 | -0.0 |
| 16/04/2025 |
7.42
|
548,300 | 7.39 | 7.73 | 7.18 | 0 | 0 | 0 |
| 15/04/2025 |
7.39
|
329,400 | 7.55 | 7.68 | 7.27 | 0 | 0 | 0 |
| 14/04/2025 |
7.50
|
881,600 | 7.54 | 7.54 | 6.87 | 3,500 | 8,700 | -0.0 |
| 11/04/2025 |
7.38
|
1,103,100 | 6.73 | 7.41 | 6.73 | 10,000 | 0 | 0.1 |
| 10/04/2025 |
6.94
|
1,248,600 | 6.92 | 6.94 | 6.81 | 0 | 0 | 0 |
| 09/04/2025 |
6.49
|
1,233,800 | 5.74 | 6.59 | 5.74 | 8,700 | 400 | 0.1 |
| 08/04/2025 |
6.16
|
191,700 | 6.61 | 6.61 | 6.16 | 0 | 300 | -0.0 |
| 04/04/2025 |
6.62
|
728,500 | 6.33 | 6.80 | 6.33 | 0 | 29,200 | -0.2 |
| 03/04/2025 |
6.80
|
432,000 | 7.02 | 7.03 | 6.80 | 0 | 0 | 0 |
| 02/04/2025 |
7.31
|
300,700 | 7.45 | 7.45 | 7.28 | 0 | 5,000 | -0.0 |
| 01/04/2025 |
7.35
|
507,000 | 7.20 | 7.39 | 7.20 | 29,949 | 1,000 | 0.2 |
| 31/03/2025 |
7.20
|
113,300 | 7.18 | 7.26 | 7.09 | 0 | 11,300 | -0.1 |
| 28/03/2025 |
7.27
|
163,300 | 7.32 | 7.36 | 7.27 | 3,400 | 300 | 0.0 |
| 27/03/2025 |
7.32
|
148,000 | 7.30 | 7.55 | 7.25 | 7 | 11,100 | -0.1 |
| 26/03/2025 |
7.30
|
320,500 | 7.36 | 7.37 | 7.27 | 500 | 2,200 | -0.0 |
| 25/03/2025 |
7.41
|
244,600 | 7.45 | 7.72 | 7.35 | 0 | 0 | 0 |
| 24/03/2025 |
7.41
|
73,600 | 7.73 | 7.73 | 7.33 | 0 | 10,000 | -0.1 |
| 21/03/2025 |
7.50
|
506,900 | 7.18 | 7.58 | 7.09 | 0 | 0 | 0 |
| 20/03/2025 |
7.18
|
352,100 | 7.43 | 7.49 | 7.15 | 0 | 10,000 | -0.1 |
| 19/03/2025 |
7.43
|
548,000 | 7.81 | 7.81 | 7.27 | 19,500 | 17,735 | 0.0 |
| 18/03/2025 |
7.49
|
1,003,000 | 7.12 | 7.49 | 7.12 | 3,200 | 28,500 | -0.2 |
| 17/03/2025 |
7.01
|
766,000 | 6.55 | 7.01 | 6.55 | 10,000 | 0 | 0.1 |
| 14/03/2025 |
6.55
|
271,200 | 6.45 | 6.55 | 6.44 | 0 | 0 | 0 |
| 13/03/2025 |
6.45
|
651,200 | 6.39 | 6.68 | 6.39 | 0 | 500 | -0.0 |
| 12/03/2025 |
6.39
|
315,200 | 6.32 | 6.52 | 6.32 | 0 | 0 | 0 |
| 11/03/2025 |
6.32
|
618,400 | 6.27 | 6.50 | 6.24 | 0 | 1,000 | -0.0 |
| 10/03/2025 |
6.27
|
156,000 | 6.32 | 6.41 | 5.88 | 0 | 0 | 0 |
| 07/03/2025 |
6.32
|
205,200 | 6.36 | 6.45 | 6.32 | 0 | 0 | 0 |
| 06/03/2025 |
6.36
|
85,300 | 6.33 | 6.45 | 6.30 | 0 | 0 | 0 |
| 05/03/2025 |
6.33
|
138,500 | 6.36 | 6.59 | 6.29 | 0 | 900 | -0.0 |
| 04/03/2025 |
6.36
|
348,100 | 6.25 | 6.38 | 6.25 | 0 | 0 | 0 |
| 03/03/2025 |
6.25
|
201,100 | 6.24 | 6.36 | 6.24 | 0 | 0 | 0 |
| 28/02/2025 |
6.27
|
299,700 | 6.37 | 6.41 | 6.23 | 0 | 0 | 0 |
| 27/02/2025 |
6.27
|
351,000 | 6.18 | 6.41 | 6.18 | 0 | 2,600 | -0.0 |
| 26/02/2025 |
6.15
|
94,300 | 6.21 | 6.21 | 6.15 | 0 | 0 | 0 |
| 25/02/2025 |
6.18
|
218,700 | 6.35 | 6.50 | 6.16 | 0 | 300 | -0.0 |
| 24/02/2025 |
6.23
|
136,700 | 6.30 | 6.36 | 6.07 | 0 | 0 | 0 |
| 21/02/2025 |
6.30
|
192,200 | 6.45 | 6.45 | 6.24 | 0 | 500 | -0.0 |
| 20/02/2025 |
6.36
|
224,300 | 6.05 | 6.36 | 6.05 | 0 | 0 | 0 |
| 19/02/2025 |
6.05
|
99,200 | 6.18 | 6.18 | 6.05 | 0 | 800 | -0.0 |
| 18/02/2025 |
6.15
|
178,000 | 6.10 | 6.23 | 6.10 | 0 | 0 | 0 |
| 17/02/2025 |
6.16
|
47,200 | 6.27 | 6.27 | 6.16 | 0 | 200 | -0.0 |
| 14/02/2025 |
6.27
|
168,600 | 6.21 | 6.27 | 6.16 | 0 | 0 | 0 |
| 13/02/2025 |
6.21
|
100,600 | 6.12 | 6.25 | 6.12 | 0 | 0 | 0 |
| 12/02/2025 |
6.21
|
155,400 | 6.27 | 6.32 | 5.91 | 500 | 50 | 0.0 |
| 11/02/2025 |
6.21
|
926,800 | 5.95 | 6.21 | 5.83 | 3,600 | 1,100 | 0.0 |
| 10/02/2025 |
5.81
|
425,700 | 5.44 | 5.81 | 5.44 | 1,600 | 100 | 0.0 |
| 07/02/2025 |
5.44
|
204,400 | 5.41 | 5.53 | 5.41 | 19 | 0 | 0.0 |
| 06/02/2025 |
5.44
|
212,700 | 5.55 | 5.55 | 5.37 | 600 | 0 | 0.0 |
| 05/02/2025 |
5.48
|
201,300 | 5.41 | 5.55 | 5.27 | 0 | 600 | -0.0 |
| 04/02/2025 |
5.43
|
190,500 | 5.53 | 5.53 | 5.43 | 31,000 | 700 | 0.2 |
| 03/02/2025 |
5.49
|
20,200 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 |
| 24/01/2025 |
5.42
|
127,200 | 5.47 | 5.50 | 5.42 | 0 | 5,500 | -0.0 |
| 23/01/2025 |
5.41
|
135,600 | 5.39 | 5.51 | 5.39 | 3,000 | 9,200 | -0.0 |
| 22/01/2025 |
5.39
|
513,900 | 5.51 | 5.51 | 5.39 | 1,100 | 0 | 0.0 |
| 21/01/2025 |
5.49
|
583,800 | 5.42 | 5.51 | 5.33 | 6,300 | 6,100 | 0.0 |
| 20/01/2025 |
5.39
|
333,200 | 5.23 | 5.50 | 5.23 | 9,100 | 5,000 | 0.0 |
| 17/01/2025 |
5.43
|
159,000 | 5.44 | 5.51 | 5.42 | 0 | 13,500 | -0.1 |
| 16/01/2025 |
5.42
|
217,700 | 5.41 | 5.51 | 5.40 | 4,200 | 0 | 0.0 |
| 15/01/2025 |
5.37
|
259,400 | 5.32 | 5.50 | 5.32 | 5,000 | 1,100 | 0.0 |
| 14/01/2025 |
5.29
|
394,600 | 5.45 | 5.50 | 5.19 | 13,600 | 9,100 | 0.0 |
| 13/01/2025 |
5.39
|
665,100 | 5.36 | 5.39 | 5.18 | 0 | 14,400 | -0.1 |
| 10/01/2025 |
5.05
|
104,000 | 5.38 | 5.50 | 5.05 | 0 | 100 | -0.0 |
| 09/01/2025 |
5.36
|
222,600 | 5.36 | 5.50 | 5.26 | 4,800 | 2,300 | 0.0 |
| 08/01/2025 |
5.36
|
517,600 | 5.40 | 5.50 | 5.20 | 1,700 | 17,100 | -0.1 |
| 07/01/2025 |
5.40
|
224,300 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/01/2025 |
5.49
|
394,600 | 5.48 | 5.50 | 5.39 | 0 | 0 | 0 |
| 03/01/2025 |
5.39
|
190,900 | 5.48 | 5.50 | 5.38 | 0 | 5,100 | -0.0 |
| 02/01/2025 |
5.47
|
213,600 | 5.40 | 5.47 | 5.35 | 23,700 | 16,300 | 0.0 |
| 31/12/2024 |
5.27
|
269,500 | 5.47 | 5.51 | 5.27 | 1,700 | 5,400 | -0.0 |
| 30/12/2024 |
5.42
|
42,200 | 5.55 | 5.55 | 5.33 | 20 | 300 | -0.0 |
| 27/12/2024 |
5.55
|
613,500 | 5.50 | 5.55 | 5.32 | 8,300 | 9,400 | -0.0 |
| 26/12/2024 |
5.41
|
117,400 | 5.45 | 5.52 | 5.27 | 3,700 | 1,400 | 0.0 |
| 25/12/2024 |
5.45
|
290,300 | 5.38 | 5.46 | 5.36 | 0 | 3,672 | -0.0 |
| 24/12/2024 |
5.38
|
370,600 | 5.56 | 5.57 | 5.37 | 0 | 0 | 0 |