| 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) |
-0.40 | -9.30% | 10,290,900 | 52,100 | 0.2 |
3.70
4.50
3.90
|
|
2 tháng
(2026-01-12) |
-1 | -20.41% | 22,448,600 | -109,800 | -0.5 |
3.70
4.90
3.90
|
|
3 tháng
(2025-12-15) |
-1.10 | -22% | 32,705,100 | -64,400 | -0.3 |
3.70
5.30
3.90
|
|
6 tháng
(2025-09-15) |
-3 | -43.48% | 97,292,300 | -510,300 | -3.3 |
3.70
7.30
3.90
|
|
12 tháng
(2025-03-18) |
-1.40 | -26.42% | 343,333,400 | -178,195 | -0.5 |
3.60
8.40
3.90
|
|
24 tháng
(2024-03-25) |
-2.20 | -36.07% | 672,016,820 | -416,244 | -3.4 |
3.60
8.40
3.90
|
|
36 tháng
(2023-03-29) |
-4.50 | -53.57% | 1,367,227,477 | -321,420 | -4.4 |
3.60
15.30
3.90
|
|
60 tháng
(2021-04-08) |
-4.52 | -53.71% | 2,135,352,872 | -1,842,224 | -54.3 |
3.60
42.38
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 14/02/2025 |
5.60
|
720,400 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
719,600 | 5.80 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 12/02/2025 |
5.80
|
419,152 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
1,477,992 | 5.60 | 5.90 | 5.50 | 8,900 | 23,500 | -0.1 |
| 10/02/2025 |
5.60
|
347,851 | 5.70 | 5.70 | 5.50 | 0 | 1,600 | -0.0 |
| 07/02/2025 |
5.70
|
415,130 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/02/2025 |
5.60
|
449,431 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/02/2025 |
5.60
|
485,879 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/02/2025 |
5.60
|
464,195 | 5.50 | 5.70 | 5.50 | 25,100 | 0 | 0.1 |
| 03/02/2025 |
5.50
|
183,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.50
|
271,200 | 5.50 | 5.60 | 5.50 | 0 | 9,700 | -0.1 |
| 23/01/2025 |
5.50
|
514,965 | 5.50 | 5.60 | 5.40 | 0 | 23,800 | -0.1 |
| 22/01/2025 |
5.50
|
303,339 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
366,355 | 5.60 | 5.70 | 5.50 | 0 | 6,100 | -0.0 |
| 20/01/2025 |
5.50
|
219,215 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
225,085 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
399,674 | 5.60 | 5.70 | 5.60 | 16,600 | 0 | 0.1 |
| 15/01/2025 |
5.60
|
246,000 | 5.60 | 5.70 | 5.60 | 0 | 3,400 | -0.0 |
| 14/01/2025 |
5.60
|
275,323 | 5.60 | 5.70 | 5.60 | 0 | 100 | -0.0 |
| 13/01/2025 |
5.70
|
450,453 | 5.50 | 5.70 | 5.40 | 9,600 | 5,200 | 0.0 |
| 10/01/2025 |
5.50
|
487,636 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
354,315 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.70
|
284,471 | 5.80 | 5.80 | 5.70 | 13,900 | 0 | 0.1 |
| 07/01/2025 |
5.80
|
714,862 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/01/2025 |
5.70
|
534,992 | 5.90 | 5.90 | 5.70 | 200 | 28,900 | -0.2 |
| 03/01/2025 |
5.90
|
480,614 | 6 | 6 | 5.80 | 100 | 12,000 | -0.1 |
| 02/01/2025 |
6
|
322,981 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.90
|
561,240 | 5.90 | 6 | 5.90 | 0 | 7,200 | -0.0 |
| 30/12/2024 |
5.90
|
417,655 | 6.10 | 6.10 | 5.90 | 0 | 4,500 | -0.0 |
| 27/12/2024 |
6
|
780,163 | 6 | 6.10 | 6 | 9,000 | 0 | 0.1 |
| 26/12/2024 |
6
|
979,282 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/12/2024 |
6.10
|
1,175,862 | 6 | 6.20 | 6 | 18,400 | 400 | 0.1 |
| 24/12/2024 |
6.10
|
550,647 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |