| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.20 | -5% | 7,746,800 | 200 | -0.1 |
3.80
4.10
3.80
|
|
2 tháng
(2026-03-02) |
-0.20 | -5% | 21,599,700 | -59,700 | -0.3 |
3.70
4.20
3.80
|
|
3 tháng
(2026-01-30) |
-0.70 | -15.56% | 29,197,400 | -138,300 | -0.7 |
3.70
4.50
3.80
|
|
6 tháng
(2025-11-03) |
-1.70 | -30.91% | 64,493,300 | -260,800 | -1.3 |
3.70
5.80
3.80
|
|
12 tháng
(2025-05-05) |
-0.40 | -9.52% | 334,249,900 | -341,795 | -1.3 |
3.70
8.40
3.80
|
|
24 tháng
(2024-05-10) |
-1.30 | -25.49% | 646,371,445 | -375,844 | -3.1 |
3.60
8.40
3.80
|
|
36 tháng
(2023-05-16) |
-10.70 | -73.79% | 1,243,572,474 | -675,345 | -8.7 |
3.60
15.30
3.80
|
|
60 tháng
(2021-05-26) |
-3.60 | -48.63% | 2,123,433,431 | -1,427,924 | -47.9 |
3.60
42.38
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
5.10
|
1,352,400 | 5.10 | 5.30 | 5 | 50,000 | 2,000 | 0.2 |
| 09/07/2025 |
5.10
|
2,368,700 | 5.10 | 5.30 | 5 | 37,200 | 52,400 | -0.1 |
| 08/07/2025 |
5
|
2,207,500 | 4.90 | 5.20 | 4.90 | 3,000 | 0 | 0.0 |
| 07/07/2025 |
4.90
|
850,300 | 5 | 5 | 4.90 | 0 | 1,000 | -0.0 |
| 04/07/2025 |
4.90
|
1,296,700 | 4.90 | 5.10 | 4.80 | 23,000 | 2,000 | 0.1 |
| 03/07/2025 |
4.90
|
1,316,200 | 4.90 | 5 | 4.70 | 69,200 | 0 | 0.3 |
| 02/07/2025 |
5
|
1,144,800 | 5.10 | 5.20 | 5 | 3,000 | 135,200 | -0.7 |
| 01/07/2025 |
5.10
|
2,823,200 | 4.70 | 5.10 | 4.60 | 2,000 | 9,000 | -0.0 |
| 30/06/2025 |
4.70
|
136,900 | 4.70 | 4.80 | 4.60 | 0 | 2,600 | -0.0 |
| 27/06/2025 |
4.70
|
268,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
839,000 | 4.80 | 4.80 | 4.60 | 11,900 | 500 | 0.1 |
| 25/06/2025 |
4.80
|
382,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/06/2025 |
4.70
|
237,200 | 4.80 | 4.80 | 4.70 | 0 | 5,000 | -0.0 |
| 23/06/2025 |
4.70
|
291,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/06/2025 |
4.70
|
367,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/06/2025 |
4.70
|
344,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/06/2025 |
4.80
|
532,200 | 4.80 | 4.90 | 4.70 | 38,700 | 0 | 0.2 |
| 17/06/2025 |
4.80
|
462,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/06/2025 |
4.80
|
271,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/06/2025 |
4.70
|
1,186,200 | 4.80 | 4.80 | 4.60 | 37,600 | 0 | 0.2 |
| 12/06/2025 |
4.80
|
362,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/06/2025 |
4.90
|
434,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/06/2025 |
4.90
|
676,100 | 4.90 | 5 | 4.80 | 0 | 9,000 | -0.0 |
| 09/06/2025 |
4.90
|
924,000 | 5 | 5.20 | 4.90 | 500 | 60,400 | -0.3 |
| 06/06/2025 |
4.90
|
1,545,900 | 5 | 5.10 | 4.80 | 52,300 | 0 | 0.3 |
| 05/06/2025 |
4.90
|
988,000 | 5 | 5.10 | 4.90 | 100 | 50,300 | -0.3 |
| 04/06/2025 |
5
|
1,546,100 | 4.90 | 5.10 | 4.80 | 34,600 | 2,000 | 0.2 |
| 03/06/2025 |
4.90
|
593,000 | 5 | 5 | 4.90 | 8,000 | 20,500 | -0.1 |
| 02/06/2025 |
5
|
1,078,200 | 4.80 | 5.10 | 4.80 | 60,500 | 11,400 | 0.2 |
| 30/05/2025 |
4.80
|
609,700 | 4.80 | 5 | 4.70 | 7,800 | 19,700 | -0.1 |
| 29/05/2025 |
4.80
|
725,000 | 4.80 | 4.90 | 4.70 | 9,300 | 7,800 | 0.0 |
| 28/05/2025 |
4.70
|
998,300 | 4.90 | 4.90 | 4.70 | 25,900 | 3,000 | 0.1 |
| 27/05/2025 |
4.90
|
708,300 | 4.90 | 5 | 4.80 | 5,000 | 31,600 | -0.1 |
| 26/05/2025 |
4.90
|
2,498,500 | 4.60 | 4.90 | 4.40 | 11,800 | 0 | 0.1 |
| 23/05/2025 |
4.50
|
1,056,900 | 4.70 | 4.50 | 4.40 | 16,200 | 0 | 0.1 |
| 22/05/2025 |
4.60
|
1,595,100 | 4.90 | 4.90 | 4.60 | 2,700 | 15,700 | -0.1 |
| 21/05/2025 |
4.90
|
594,200 | 5 | 5.10 | 4.80 | 500 | 0 | 0.0 |
| 20/05/2025 |
5
|
1,826,200 | 5 | 5.20 | 4.90 | 32,400 | 2,000 | 0.2 |
| 19/05/2025 |
4.90
|
1,318,200 | 5 | 5.10 | 4.80 | 16,300 | 42,500 | -0.1 |
| 16/05/2025 |
5
|
2,082,100 | 5.20 | 5.30 | 4.90 | 700 | 0 | 0.0 |
| 15/05/2025 |
5.20
|
2,296,900 | 5.20 | 5.30 | 4.90 | 200 | 2,000 | 0 |
| 14/05/2025 |
5.20
|
3,337,000 | 5.30 | 5.30 | 4.70 | 45,000 | 51,600 | 0 |
| 13/05/2025 |
4.90
|
1,030,300 | 4.90 | 4.90 | 4.80 | 0 | 15,000 | 0 |
| 12/05/2025 |
4.50
|
1,144,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 09/05/2025 |
4.10
|
816,900 | 4.10 | 4.20 | 4.10 | 500 | 0 | 0 |
| 08/05/2025 |
4.10
|
542,300 | 4.10 | 4.20 | 4 | 500 | 0 | 0 |
| 07/05/2025 |
4.10
|
872,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 06/05/2025 |
4.20
|
495,500 | 4.20 | 4.30 | 4.10 | 2,000 | 300 | 0 |
| 05/05/2025 |
4.20
|
387,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
659,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/04/2025 |
4.10
|
365,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.10
|
394,000 | 4.20 | 4.30 | 4.10 | 0 | 5,000 | -0.0 |
| 24/04/2025 |
4.20
|
271,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/04/2025 |
4.20
|
693,200 | 4 | 4.30 | 4 | 27,900 | 2,600 | 0.1 |
| 22/04/2025 |
4
|
916,600 | 4.10 | 4.10 | 3.80 | 40,200 | 6,500 | 0.1 |
| 21/04/2025 |
4.10
|
295,100 | 4.20 | 4.20 | 4.10 | 0 | 8,400 | -0.0 |
| 18/04/2025 |
4.20
|
492,700 | 4.10 | 4.30 | 4.10 | 26,300 | 0 | 0.1 |
| 17/04/2025 |
4.10
|
427,500 | 4 | 4.20 | 4 | 6,500 | 0 | 0.0 |
| 16/04/2025 |
4.10
|
544,800 | 4.20 | 4.20 | 4 | 5,000 | 0 | 0.0 |
| 15/04/2025 |
4.20
|
546,700 | 4.30 | 4.30 | 4.10 | 10,000 | 0 | 0.0 |
| 14/04/2025 |
4.30
|
409,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/04/2025 |
4.20
|
2,203,200 | 4.20 | 4.20 | 4 | 8,400 | 15,300 | -0.0 |
| 10/04/2025 |
3.90
|
165,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
2,295,800 | 3.60 | 3.90 | 3.60 | 19,300 | 23,700 | -0.0 |
| 08/04/2025 |
3.90
|
1,377,900 | 4.30 | 4.30 | 3.90 | 10,800 | 0 | 0.0 |
| 04/04/2025 |
4.30
|
1,998,400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/04/2025 |
4.50
|
3,267,500 | 5 | 5 | 4.50 | 29,500 | 0 | 0.1 |
| 02/04/2025 |
5
|
326,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5.10
|
287,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
257,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/03/2025 |
5.10
|
523,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
842,200 | 5.10 | 5.20 | 5 | 0 | 1,000 | -0.0 |
| 26/03/2025 |
5.10
|
882,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/03/2025 |
5.30
|
494,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/03/2025 |
5.30
|
433,500 | 5.40 | 5.40 | 5.20 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
5.40
|
811,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
705,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/03/2025 |
5.30
|
448,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
334,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/03/2025 |
5.40
|
466,200 | 5.30 | 5.40 | 5.20 | 0 | 3,000 | 0 |
| 14/03/2025 |
5.30
|
480,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.30
|
738,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
688,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.50
|
524,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
474,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/03/2025 |
5.50
|
499,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/03/2025 |
5.50
|
751,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/03/2025 |
5.50
|
789,200 | 5.60 | 5.60 | 5.50 | 0 | 12,000 | -0.1 |
| 04/03/2025 |
5.60
|
1,113,700 | 5.70 | 5.70 | 5.50 | 0 | 8,300 | -0.0 |
| 03/03/2025 |
5.70
|
332,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/02/2025 |
5.80
|
527,700 | 5.70 | 5.80 | 5.60 | 12,000 | 5,800 | 0.0 |
| 27/02/2025 |
5.70
|
1,233,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/02/2025 |
5.70
|
365,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/02/2025 |
5.70
|
508,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/02/2025 |
5.70
|
969,500 | 5.80 | 5.80 | 5.70 | 6,800 | 1,600 | 0.0 |
| 21/02/2025 |
5.80
|
263,400 | 5.90 | 5.90 | 5.70 | 0 | 15,600 | -0.1 |
| 20/02/2025 |
5.90
|
1,329,200 | 5.90 | 6.20 | 5.70 | 1,000 | 0 | 0.0 |
| 19/02/2025 |
5.80
|
1,105,500 | 5.70 | 5.90 | 5.70 | 9,900 | 8,900 | 0.0 |
| 18/02/2025 |
5.70
|
1,097,100 | 5.70 | 5.80 | 5.60 | 15,600 | 0 | 0.1 |
| 17/02/2025 |
5.60
|
363,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |