| 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) |
-0.10 | -2.44% | 276,700 | 0 | 0 |
3.90
4.70
4
|
|
2 tháng
(2026-01-16) |
-0.20 | -4.76% | 387,500 | 0 | 0 |
3.90
4.70
4
|
|
3 tháng
(2025-12-17) |
-0.30 | -6.98% | 430,000 | 0 | 0 |
3.90
4.70
4
|
|
6 tháng
(2025-09-18) |
-0.60 | -13.12% | 675,400 | 0 | 0 |
3.90
5.10
4
|
|
12 tháng
(2025-03-24) |
-1.39 | -25.76% | 6,529,000 | -6,500 | -0.0 |
3.90
6.86
4
|
|
24 tháng
(2024-03-27) |
0.37 | 10.21% | 14,466,467 | -132,100 | -0.8 |
3.44
6.86
4
|
|
36 tháng
(2023-04-03) |
1.39 | 53.22% | 21,295,968 | -132,100 | -0.8 |
2.52
6.86
4
|
|
60 tháng
(2021-04-12) |
-1.06 | -20.97% | 36,048,440 | -9,500 | 0.4 |
2.24
9.32
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
5.88
|
77,700 | 5.88 | 6.27 | 5.78 | 0 | 0 | 0 |
| 27/05/2025 |
5.98
|
152,100 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
| 26/05/2025 |
6.17
|
34,800 | 6.07 | 6.66 | 5.88 | 0 | 0 | 0 |
| 23/05/2025 |
5.68
|
80,000 | 6.07 | 6.07 | 5.58 | 0 | 0 | 0 |
| 22/05/2025 |
6.07
|
46,100 | 6.86 | 6.86 | 6.07 | 0 | 0 | 0 |
| 21/05/2025 |
6.86
|
212,000 | 6.76 | 6.86 | 6.76 | 0 | 6,500 | -0.0 |
| 20/05/2025 |
6.07
|
104,900 | 5.49 | 6.07 | 5.39 | 0 | 0 | 0 |
| 19/05/2025 |
5.29
|
63,100 | 5.49 | 5.58 | 5.19 | 0 | 0 | 0 |
| 16/05/2025 |
5.49
|
44,800 | 5.68 | 5.78 | 5.49 | 0 | 0 | 0 |
| 15/05/2025 |
5.68
|
43,100 | 5.78 | 5.88 | 5.58 | 0 | 0 | 0 |
| 14/05/2025 |
5.78
|
43,900 | 5.88 | 5.98 | 5.58 | 0 | 0 | 0 |
| 13/05/2025 |
5.88
|
37,100 | 5.88 | 6.17 | 5.68 | 0 | 0 | 0 |
| 12/05/2025 |
5.78
|
92,900 | 5.78 | 6.07 | 5.68 | 0 | 0 | 0 |
| 09/05/2025 |
5.98
|
25,100 | 6.37 | 6.37 | 5.68 | 0 | 0 | 0 |
| 08/05/2025 |
6.07
|
43,800 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 |
| 07/05/2025 |
5.88
|
5,600 | 5.68 | 5.98 | 5.68 | 0 | 0 | 0 |
| 06/05/2025 |
5.78
|
47,400 | 5.88 | 6.27 | 5.68 | 0 | 0 | 0 |
| 05/05/2025 |
6.17
|
48,400 | 6.76 | 6.96 | 5.68 | 0 | 0 | 0 |
| 29/04/2025 |
6.37
|
85,400 | 6.76 | 6.76 | 5.88 | 0 | 0 | 0 |
| 28/04/2025 |
6.56
|
177,700 | 6.27 | 6.76 | 5.98 | 0 | 0 | 0 |
| 25/04/2025 |
5.88
|
259,300 | 5.49 | 5.88 | 5.49 | 0 | 0 | 0 |
| 24/04/2025 |
5.68
|
226,700 | 5.00 | 5.68 | 4.70 | 0 | 0 | 0 |
| 23/04/2025 |
5.00
|
95,900 | 4.70 | 5.00 | 4.60 | 0 | 0 | 0 |
| 22/04/2025 |
4.60
|
55,200 | 4.70 | 4.70 | 4.21 | 0 | 0 | 0 |
| 21/04/2025 |
4.80
|
62,500 | 5.00 | 5.00 | 4.60 | 0 | 0 | 0 |
| 18/04/2025 |
5.00
|
51,300 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 17/04/2025 |
4.90
|
32,300 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
42,900 | 5.00 | 5.00 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
4.90
|
46,800 | 5.09 | 5.19 | 4.80 | 0 | 0 | 0 |
| 14/04/2025 |
5.19
|
35,400 | 5.39 | 5.39 | 4.90 | 0 | 0 | 0 |
| 11/04/2025 |
5.00
|
114,000 | 5.58 | 5.68 | 4.70 | 0 | 0 | 0 |
| 10/04/2025 |
5.00
|
5,700 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/04/2025 |
4.60
|
37,100 | 4.02 | 4.70 | 4.02 | 0 | 0 | 0 |
| 08/04/2025 |
4.51
|
98,300 | 5.49 | 5.49 | 4.51 | 0 | 0 | 0 |
| 04/04/2025 |
5.49
|
96,400 | 4.51 | 5.68 | 4.51 | 0 | 0 | 0 |
| 03/04/2025 |
5.00
|
180,800 | 5.39 | 5.68 | 5.00 | 0 | 0 | 0 |
| 02/04/2025 |
5.78
|
143,500 | 6.37 | 6.47 | 5.58 | 0 | 0 | 0 |
| 01/04/2025 |
6.27
|
187,800 | 5.58 | 6.27 | 5.58 | 0 | 0 | 0 |
| 31/03/2025 |
5.58
|
191,200 | 5.00 | 5.58 | 5.00 | 0 | 0 | 0 |
| 28/03/2025 |
5.00
|
48,500 | 4.80 | 5.00 | 4.80 | 0 | 0 | 0 |
| 27/03/2025 |
4.90
|
45,000 | 5.09 | 5.19 | 4.90 | 0 | 0 | 0 |
| 26/03/2025 |
5.19
|
41,000 | 5.19 | 5.29 | 5.09 | 0 | 0 | 0 |
| 25/03/2025 |
5.19
|
107,200 | 5.58 | 5.58 | 4.90 | 0 | 0 | 0 |
| 24/03/2025 |
5.39
|
67,700 | 5.09 | 5.68 | 5.09 | 0 | 0 | 0 |
| 21/03/2025 |
5.09
|
229,200 | 5.39 | 5.88 | 4.80 | 0 | 0 | 0 |
| 20/03/2025 |
5.49
|
130,300 | 6.17 | 6.17 | 5.49 | 0 | 0 | 0 |
| 19/03/2025 |
5.98
|
577,400 | 7.15 | 7.25 | 5.49 | 0 | 125,600 | -0.7 |
| 18/03/2025 |
6.37
|
335,000 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 17/03/2025 |
5.58
|
47,100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 14/03/2025 |
5.09
|
162,100 | 4.51 | 5.09 | 4.51 | 0 | 0 | 0 |
| 13/03/2025 |
4.51
|
4,800 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 12/03/2025 |
4.51
|
50,600 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 11/03/2025 |
4.51
|
15,100 | 4.51 | 4.60 | 4.51 | 0 | 0 | 0 |
| 10/03/2025 |
4.60
|
6,600 | 4.51 | 4.60 | 4.51 | 0 | 0 | 0 |
| 07/03/2025 |
4.51
|
18,500 | 4.41 | 4.70 | 4.41 | 0 | 0 | 0 |
| 06/03/2025 |
4.60
|
24,300 | 4.70 | 4.70 | 4.51 | 0 | 0 | 0 |
| 05/03/2025 |
4.60
|
37,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/03/2025 |
4.70
|
42,500 | 4.60 | 4.80 | 4.51 | 0 | 0 | 0 |
| 03/03/2025 |
4.80
|
27,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 28/02/2025 |
4.80
|
20,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/02/2025 |
4.80
|
41,400 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 26/02/2025 |
4.70
|
15,100 | 4.51 | 4.80 | 4.41 | 0 | 0 | 0 |
| 25/02/2025 |
4.51
|
67,100 | 4.70 | 4.80 | 4.41 | 0 | 0 | 0 |
| 24/02/2025 |
4.70
|
54,400 | 4.80 | 4.80 | 4.51 | 0 | 0 | 0 |
| 21/02/2025 |
4.80
|
45,000 | 5.19 | 5.39 | 4.60 | 0 | 0 | 0 |
| 20/02/2025 |
5.29
|
76,000 | 5.09 | 5.49 | 4.80 | 0 | 0 | 0 |
| 19/02/2025 |
5.19
|
124,300 | 5.68 | 5.78 | 5.00 | 0 | 0 | 0 |
| 18/02/2025 |
5.39
|
190,400 | 6.37 | 6.37 | 5.19 | 0 | 0 | 0 |
| 17/02/2025 |
5.58
|
154,600 | 5.58 | 5.58 | 5.49 | 0 | 0 | 0 |
| 14/02/2025 |
5.00
|
222,900 | 4.51 | 5.00 | 4.51 | 0 | 0 | 0 |
| 13/02/2025 |
4.51
|
39,400 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
| 12/02/2025 |
4.41
|
21,800 | 4.41 | 4.41 | 4.21 | 0 | 0 | 0 |
| 11/02/2025 |
4.21
|
110,500 | 4.70 | 5.00 | 4.21 | 0 | 0 | 0 |
| 10/02/2025 |
4.70
|
35,432 | 4.51 | 4.80 | 4.31 | 0 | 0 | 0 |
| 07/02/2025 |
4.51
|
99,350 | 4.21 | 4.70 | 4.21 | 0 | 0 | 0 |
| 06/02/2025 |
4.11
|
31,200 | 3.92 | 4.21 | 3.92 | 0 | 0 | 0 |
| 05/02/2025 |
3.92
|
11,500 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
| 04/02/2025 |
3.92
|
6,927 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 |
| 03/02/2025 |
3.82
|
2,900 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 |
| 24/01/2025 |
3.82
|
11,248 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 |
| 23/01/2025 |
3.92
|
600 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 |
| 22/01/2025 |
3.82
|
1,200 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 |
| 21/01/2025 |
3.82
|
12,300 | 4.11 | 4.11 | 3.82 | 0 | 0 | 0 |
| 20/01/2025 |
4.02
|
13,210 | 4.02 | 4.41 | 4.02 | 0 | 0 | 0 |
| 17/01/2025 |
3.92
|
500 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 |
| 16/01/2025 |
3.82
|
1,400 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 15/01/2025 |
3.82
|
5,000 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 |
| 14/01/2025 |
3.82
|
1,520 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 13/01/2025 |
3.82
|
19,000 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 |
| 10/01/2025 |
3.92
|
8,602 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 09/01/2025 |
3.92
|
27,800 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 |
| 08/01/2025 |
3.82
|
200 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 07/01/2025 |
3.72
|
3,601 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 |
| 06/01/2025 |
3.82
|
6,700 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 03/01/2025 |
3.82
|
14,300 | 3.72 | 3.82 | 3.62 | 0 | 0 | 0 |
| 02/01/2025 |
3.72
|
47,800 | 3.82 | 3.82 | 3.62 | 0 | 0 | 0 |
| 31/12/2024 |
3.82
|
8,215 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 |
| 30/12/2024 |
3.92
|
24,353 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
| 27/12/2024 |
4.11
|
28,243 | 4.21 | 4.41 | 4.11 | 0 | 0 | 0 |
| 26/12/2024 |
4.21
|
89,414 | 3.82 | 4.21 | 3.82 | 0 | 0 | 0 |