| 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) |
-0.29 | -3.63% | 1,366,800 | -179,400 | -1.4 |
7.10
8.05
7.78
|
|
2 tháng
(2026-01-16) |
0.25 | 3.36% | 2,881,500 | -195,900 | -1.5 |
7.10
8.05
7.78
|
|
3 tháng
(2025-12-17) |
0 | 0% | 3,361,200 | -215,000 | -1.7 |
7.10
8.05
7.78
|
|
6 tháng
(2025-09-18) |
1.25 | 19.38% | 11,399,000 | -352,600 | -2.7 |
6.20
8.05
7.78
|
|
12 tháng
(2025-03-24) |
2.92 | 61.09% | 45,161,000 | -594,277 | -4.1 |
4.40
8.05
7.78
|
|
24 tháng
(2024-03-27) |
2.80 | 57.14% | 74,773,500 | -656,606 | -4.3 |
3.90
8.05
7.78
|
|
36 tháng
(2023-04-03) |
3.88 | 101.37% | 133,427,800 | -1,240,416 | -7.4 |
3.82
8.05
7.78
|
|
60 tháng
(2021-04-12) |
-3.46 | -31.03% | 437,930,248 | -1,117,311 | -11.7 |
3.54
14.57
7.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
5.94
|
353,400 | 6.02 | 6.05 | 5.89 | 11,400 | 2,200 | 0.1 |
| 27/05/2025 |
5.89
|
911,400 | 5.51 | 5.89 | 5.47 | 15,800 | 21,900 | -0.0 |
| 26/05/2025 |
5.51
|
208,000 | 5.59 | 5.59 | 5.47 | 900 | 200 | 0.0 |
| 23/05/2025 |
5.50
|
670,100 | 5.38 | 5.52 | 5.38 | 1,400 | 200 | 0.0 |
| 22/05/2025 |
5.38
|
155,500 | 5.16 | 5.42 | 5.16 | 0 | 7,000 | 0 |
| 21/05/2025 |
5.39
|
320,700 | 5.41 | 5.42 | 5.30 | 0 | 1,200 | -0.0 |
| 20/05/2025 |
5.39
|
138,300 | 5.38 | 5.43 | 5.28 | 0 | 300 | -0.0 |
| 19/05/2025 |
5.38
|
219,900 | 5.12 | 5.47 | 5.12 | 0 | 5,800 | 0 |
| 16/05/2025 |
5.22
|
53,100 | 5.12 | 5.22 | 5.12 | 0 | 0 | 0 |
| 15/05/2025 |
5.23
|
125,600 | 5.24 | 5.25 | 5.17 | 0 | 0 | 0 |
| 14/05/2025 |
5.22
|
114,600 | 5.30 | 5.30 | 5.19 | 200 | 0 | 0 |
| 13/05/2025 |
5.21
|
99,700 | 5.23 | 5.25 | 5.16 | 0 | 0 | 0 |
| 12/05/2025 |
5.20
|
425,800 | 5.16 | 5.20 | 5.13 | 0 | 0 | 0 |
| 09/05/2025 |
5.20
|
120,500 | 5.20 | 5.22 | 5.15 | 0 | 0 | 0 |
| 08/05/2025 |
5.22
|
65,500 | 5.13 | 5.22 | 5.13 | 0 | 0 | 0 |
| 07/05/2025 |
5.20
|
149,800 | 5.15 | 5.28 | 5.15 | 0 | 0 | 0 |
| 06/05/2025 |
5.20
|
211,100 | 5.20 | 5.40 | 5.12 | 0 | 0 | 0 |
| 05/05/2025 |
5.20
|
325,900 | 5.14 | 5.35 | 5.14 | 22,900 | 0 | 0 |
| 29/04/2025 |
5.50
|
826,400 | 5.40 | 5.70 | 5.40 | 0 | 23,100 | -0.1 |
| 28/04/2025 |
5.39
|
1,208,100 | 4.93 | 5.39 | 4.93 | 13,500 | 101 | 0.1 |
| 25/04/2025 |
5.04
|
81,400 | 5.05 | 5.12 | 4.98 | 0 | 2,700 | -0.0 |
| 24/04/2025 |
5.04
|
51,100 | 5.02 | 5.10 | 4.93 | 100 | 100 | -0.0 |
| 23/04/2025 |
5.04
|
158,100 | 5.20 | 5.20 | 5 | 4,200 | 100 | 0.0 |
| 22/04/2025 |
5.04
|
233,000 | 4.85 | 5.05 | 4.79 | 900 | 0 | 0.0 |
| 21/04/2025 |
4.95
|
117,800 | 5.06 | 5.08 | 4.95 | 0 | 5,700 | -0.0 |
| 18/04/2025 |
5
|
410,700 | 5.05 | 5.09 | 4.98 | 0 | 54,200 | -0.3 |
| 17/04/2025 |
4.98
|
252,100 | 4.77 | 5 | 4.77 | 7,100 | 48,100 | -0.2 |
| 16/04/2025 |
4.92
|
56,400 | 4.93 | 5 | 4.80 | 10,500 | 2,600 | 0.0 |
| 15/04/2025 |
4.92
|
279,200 | 4.80 | 4.99 | 4.80 | 4,100 | 3 | 0.0 |
| 14/04/2025 |
4.83
|
129,100 | 4.81 | 4.83 | 4.62 | 0 | 2,600 | -0.0 |
| 11/04/2025 |
4.80
|
268,600 | 4.70 | 4.80 | 4.67 | 0 | 900 | -0.0 |
| 10/04/2025 |
4.70
|
101,800 | 4.70 | 4.70 | 4.69 | 0 | 2,600 | -0.0 |
| 09/04/2025 |
4.40
|
358,900 | 4.48 | 4.75 | 4.19 | 4,200 | 4,016 | -0.0 |
| 08/04/2025 |
4.49
|
543,400 | 4.52 | 4.81 | 4.49 | 1,500 | 8,000 | -0.0 |
| 04/04/2025 |
4.81
|
892,300 | 4.50 | 4.99 | 4.50 | 0 | 200 | -0.0 |
| 03/04/2025 |
4.83
|
1,541,400 | 4.94 | 5 | 4.83 | 6,910 | 20,000 | -0.1 |
| 02/04/2025 |
5.19
|
802,200 | 5.25 | 5.28 | 5.02 | 1,500 | 0 | 0.0 |
| 01/04/2025 |
5.35
|
699,400 | 5.33 | 5.45 | 5.13 | 233 | 28,000 | -0.1 |
| 31/03/2025 |
5.13
|
1,515,100 | 5.13 | 5.13 | 5.04 | 0 | 20,000 | -0.1 |
| 28/03/2025 |
4.80
|
97,800 | 4.81 | 4.81 | 4.75 | 0 | 20,400 | -0.1 |
| 27/03/2025 |
4.80
|
199,200 | 4.78 | 4.80 | 4.75 | 0 | 0 | 0 |
| 26/03/2025 |
4.78
|
54,700 | 4.73 | 4.80 | 4.73 | 1,500 | 1,200 | 0.0 |
| 25/03/2025 |
4.78
|
119,500 | 4.76 | 4.80 | 4.73 | 0 | 0 | 0 |
| 24/03/2025 |
4.78
|
52,100 | 4.75 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/03/2025 |
4.75
|
52,900 | 4.71 | 4.87 | 4.71 | 0 | 0 | 0 |
| 20/03/2025 |
4.80
|
244,400 | 4.75 | 4.89 | 4.75 | 15,300 | 0 | 0.1 |
| 19/03/2025 |
4.81
|
82,600 | 4.70 | 4.81 | 4.68 | 0 | 0 | 0 |
| 18/03/2025 |
4.77
|
158,200 | 4.75 | 4.80 | 4.44 | 3,000 | 0 | 0.0 |
| 17/03/2025 |
4.75
|
58,600 | 4.72 | 4.75 | 4.65 | 0 | 0 | 0 |
| 14/03/2025 |
4.77
|
41,000 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
| 13/03/2025 |
4.77
|
160,900 | 4.84 | 4.85 | 4.72 | 2,100 | 0 | 0.0 |
| 12/03/2025 |
4.78
|
210,400 | 4.78 | 4.85 | 4.75 | 0 | 0 | 0 |
| 11/03/2025 |
4.78
|
157,700 | 4.71 | 4.80 | 4.67 | 0 | 0 | 0 |
| 10/03/2025 |
4.71
|
76,000 | 4.80 | 4.80 | 4.65 | 0 | 4,800 | -0.0 |
| 07/03/2025 |
4.73
|
82,000 | 4.74 | 4.84 | 4.71 | 0 | 1,700 | -0.0 |
| 06/03/2025 |
4.74
|
92,300 | 4.65 | 4.75 | 4.62 | 0 | 2,400 | -0.0 |
| 05/03/2025 |
4.61
|
94,200 | 4.71 | 4.76 | 4.61 | 0 | 0 | 0 |
| 04/03/2025 |
4.76
|
46,200 | 4.77 | 4.79 | 4.67 | 0 | 3,800 | -0.0 |
| 03/03/2025 |
4.77
|
50,800 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 28/02/2025 |
4.80
|
123,900 | 4.76 | 4.83 | 4.68 | 0 | 0 | 0 |
| 27/02/2025 |
4.77
|
225,100 | 4.70 | 4.82 | 4.64 | 16,300 | 500 | 0.1 |
| 26/02/2025 |
4.74
|
45,500 | 4.73 | 4.81 | 4.70 | 0 | 2,400 | -0.0 |
| 25/02/2025 |
4.73
|
164,500 | 4.70 | 4.83 | 4.67 | 0 | 7,543 | -0.0 |
| 24/02/2025 |
4.70
|
265,100 | 4.88 | 4.88 | 4.68 | 0 | 9,900 | -0.0 |
| 21/02/2025 |
4.88
|
220,100 | 4.90 | 5.05 | 4.78 | 0 | 7,313 | -0.0 |
| 20/02/2025 |
4.92
|
441,700 | 4.92 | 4.92 | 4.76 | 6,400 | 2,402 | 0.0 |
| 19/02/2025 |
4.91
|
395,000 | 4.95 | 5.29 | 4.80 | 0 | 4,000 | -0.0 |
| 18/02/2025 |
4.96
|
1,100,900 | 4.64 | 4.96 | 4.64 | 10,900 | 2,241 | 0.0 |
| 17/02/2025 |
4.64
|
283,600 | 4.64 | 4.64 | 4.56 | 8,000 | 2,100 | 0.0 |
| 14/02/2025 |
4.62
|
140,300 | 4.59 | 4.62 | 4.59 | 0 | 1,641 | -0.0 |
| 13/02/2025 |
4.60
|
320,200 | 4.48 | 4.64 | 4.45 | 5,700 | 4,800 | 0.0 |
| 12/02/2025 |
4.48
|
67,300 | 4.45 | 4.50 | 4.44 | 0 | 0 | 0 |
| 11/02/2025 |
4.44
|
180,700 | 4.49 | 4.49 | 4.40 | 0 | 1,100 | -0.0 |
| 10/02/2025 |
4.48
|
174,800 | 4.56 | 4.56 | 4.44 | 100 | 2,500 | -0.0 |
| 07/02/2025 |
4.56
|
156,800 | 4.48 | 4.59 | 4.48 | 1,900 | 0 | 0.0 |
| 06/02/2025 |
4.48
|
151,700 | 4.48 | 4.53 | 4.40 | 500 | 5,000 | -0.0 |
| 05/02/2025 |
4.45
|
78,900 | 4.43 | 4.45 | 4.38 | 0 | 0 | 0 |
| 04/02/2025 |
4.39
|
168,300 | 4.37 | 4.45 | 4.37 | 0 | 0 | 0 |
| 03/02/2025 |
4.38
|
115,600 | 4.40 | 4.40 | 4.35 | 5,700 | 800 | 0.0 |
| 24/01/2025 |
4.38
|
180,600 | 4.41 | 4.48 | 4.38 | 0 | 500 | -0.0 |
| 23/01/2025 |
4.41
|
139,600 | 4.40 | 4.48 | 4.38 | 0 | 7,700 | -0.0 |
| 22/01/2025 |
4.40
|
136,800 | 4.48 | 4.48 | 4.37 | 0 | 21,300 | -0.1 |
| 21/01/2025 |
4.38
|
193,900 | 4.45 | 4.45 | 4.36 | 300 | 16,900 | -0.1 |
| 20/01/2025 |
4.45
|
193,700 | 4.48 | 4.48 | 4.36 | 3,000 | 0 | 0.0 |
| 17/01/2025 |
4.36
|
230,000 | 4.46 | 4.46 | 4.33 | 0 | 400 | -0.0 |
| 16/01/2025 |
4.36
|
283,700 | 4.50 | 4.50 | 4.33 | 0 | 600 | -0.0 |
| 15/01/2025 |
4.36
|
382,300 | 4.49 | 4.57 | 4.25 | 5,500 | 5,500 | -0.0 |
| 14/01/2025 |
4.37
|
495,200 | 4.70 | 4.70 | 4.37 | 5,600 | 400 | 0.0 |
| 13/01/2025 |
4.57
|
935,300 | 4.75 | 4.80 | 4.57 | 9,800 | 200 | 0.0 |
| 10/01/2025 |
4.91
|
459,700 | 5.23 | 5.23 | 4.91 | 0 | 0 | 0 |
| 09/01/2025 |
5.27
|
641,600 | 5.30 | 5.43 | 5.04 | 16,000 | 0 | 0.1 |
| 08/01/2025 |
5.41
|
1,217,700 | 5.64 | 5.64 | 5.32 | 5,600 | 16,200 | -0.1 |
| 07/01/2025 |
5.28
|
946,500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/01/2025 |
4.94
|
436,400 | 4.94 | 4.94 | 4.94 | 0 | 480 | -0.0 |
| 03/01/2025 |
4.62
|
751,500 | 4.55 | 4.62 | 4.54 | 0 | 26,200 | -0.1 |
| 02/01/2025 |
4.32
|
28,800 | 4.50 | 4.53 | 4.32 | 0 | 0 | 0 |
| 31/12/2024 |
4.46
|
54,100 | 4.50 | 4.50 | 4.40 | 1,300 | 102 | 0.0 |
| 30/12/2024 |
4.50
|
93,500 | 4.49 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 27/12/2024 |
4.49
|
56,600 | 4.43 | 4.49 | 4.40 | 0 | 10,000 | -0.0 |
| 26/12/2024 |
4.48
|
38,500 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |