| 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) |
-0.98 | -17.72% | 3,568,300 | -116,900 | -0.6 |
4.31
5.71
4.66
|
|
2 tháng
(2026-01-12) |
-1.18 | -20.59% | 7,847,800 | -331,900 | -1.8 |
4.31
6.29
4.66
|
|
3 tháng
(2025-12-15) |
-1.93 | -29.78% | 10,338,200 | -452,000 | -2.6 |
4.31
6.93
4.66
|
|
6 tháng
(2025-09-15) |
-2.42 | -34.72% | 38,437,800 | -704,800 | -4.7 |
4.31
9
4.66
|
|
12 tháng
(2025-03-18) |
-0.76 | -14.31% | 115,724,600 | -810,800 | -2.7 |
3.92
9
4.66
|
|
24 tháng
(2024-03-25) |
0.97 | 27.09% | 229,831,600 | -574,605 | -1.6 |
2.97
9
4.66
|
|
36 tháng
(2023-03-29) |
1.40 | 44.44% | 458,427,000 | 56,995 | 0.3 |
2.95
9
4.66
|
|
60 tháng
(2021-04-08) |
-0.87 | -16.05% | 1,564,298,400 | -13,413,410 | -72.2 |
2.31
13.45
4.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
5.30
|
690,300 | 5.25 | 5.33 | 5.18 | 23,600 | 0 | 0.1 |
| 23/05/2025 |
5.25
|
671,200 | 5.21 | 5.36 | 5.18 | 43,200 | 0 | 0.2 |
| 22/05/2025 |
5.18
|
880,200 | 5.30 | 5.45 | 5.14 | 14,800 | 100 | 0 |
| 21/05/2025 |
5.31
|
686,700 | 5.40 | 5.48 | 5.28 | 100 | 55,500 | -0.3 |
| 20/05/2025 |
5.29
|
2,838,400 | 5 | 5.29 | 5 | 30,600 | 0 | 0.2 |
| 19/05/2025 |
4.95
|
388,600 | 4.95 | 4.99 | 4.90 | 2,100 | 2,300 | 0 |
| 16/05/2025 |
4.91
|
283,200 | 5 | 5.09 | 4.90 | 5,600 | 100 | 0 |
| 15/05/2025 |
4.96
|
363,200 | 4.96 | 5.10 | 4.94 | 5,500 | 0 | 0 |
| 14/05/2025 |
4.99
|
554,400 | 4.99 | 5.02 | 4.94 | 13,300 | 1,000 | 0 |
| 13/05/2025 |
5
|
287,500 | 5 | 5.02 | 4.90 | 0 | 5,500 | 0 |
| 12/05/2025 |
4.99
|
199,800 | 4.95 | 5.05 | 4.94 | 100 | 2,700 | 0 |
| 09/05/2025 |
4.95
|
415,600 | 4.92 | 5 | 4.87 | 7,400 | 0 | 0 |
| 08/05/2025 |
4.88
|
781,900 | 5 | 5.15 | 4.80 | 14,100 | 267,900 | 0 |
| 07/05/2025 |
4.96
|
1,167,100 | 5.05 | 5.10 | 4.83 | 39,100 | 88,000 | 0 |
| 06/05/2025 |
4.79
|
512,300 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 05/05/2025 |
4.48
|
282,800 | 4.22 | 4.48 | 4.22 | 0 | 0 | 0 |
| 29/04/2025 |
4.19
|
334,400 | 4.24 | 4.24 | 4 | 5,500 | 4,000 | 0.0 |
| 28/04/2025 |
4.29
|
128,200 | 4.19 | 4.29 | 4.14 | 19,500 | 13,200 | 0.0 |
| 25/04/2025 |
4.19
|
361,200 | 4.25 | 4.30 | 4.10 | 3,800 | 22,500 | -0.1 |
| 24/04/2025 |
4.27
|
252,400 | 4.33 | 4.40 | 4.20 | 55,500 | 5,800 | 0.2 |
| 23/04/2025 |
4.33
|
267,100 | 4.29 | 4.35 | 4.21 | 2,400 | 13,900 | -0.0 |
| 22/04/2025 |
4.21
|
647,200 | 4.39 | 4.40 | 4.10 | 82,000 | 15,800 | 0.3 |
| 21/04/2025 |
4.40
|
139,000 | 4.52 | 4.52 | 4.35 | 1,800 | 5,700 | -0.0 |
| 18/04/2025 |
4.53
|
220,800 | 4.44 | 4.60 | 4.44 | 73,900 | 3,000 | 0.3 |
| 17/04/2025 |
4.44
|
126,300 | 4.36 | 4.45 | 4.36 | 23,200 | 5,400 | 0.1 |
| 16/04/2025 |
4.49
|
108,600 | 4.51 | 4.51 | 4.39 | 1,200 | 3,200 | -0.0 |
| 15/04/2025 |
4.51
|
340,300 | 4.34 | 4.51 | 4.31 | 19,200 | 4,800 | 0.1 |
| 14/04/2025 |
4.49
|
401,000 | 4.50 | 4.50 | 4.34 | 7,700 | 17,400 | -0.0 |
| 11/04/2025 |
4.40
|
802,100 | 4.44 | 4.44 | 4.23 | 182,600 | 49,100 | 0.6 |
| 10/04/2025 |
4.19
|
49,000 | 4.19 | 4.19 | 4.19 | 0 | 9,600 | -0.0 |
| 09/04/2025 |
3.92
|
974,100 | 3.92 | 4 | 3.92 | 36,700 | 5,500 | 0.1 |
| 08/04/2025 |
4.21
|
497,700 | 4.50 | 4.50 | 4.21 | 62,900 | 0 | 0.3 |
| 04/04/2025 |
4.52
|
1,390,300 | 4.45 | 4.75 | 4.45 | 22,600 | 12,000 | 0.0 |
| 03/04/2025 |
4.78
|
439,900 | 4.81 | 4.99 | 4.78 | 21,700 | 11,100 | 0.0 |
| 02/04/2025 |
5.13
|
310,800 | 5.34 | 5.34 | 5.13 | 14,700 | 75,600 | -0.3 |
| 01/04/2025 |
5.14
|
462,600 | 5.13 | 5.22 | 5.10 | 15,000 | 24,800 | -0.1 |
| 31/03/2025 |
5.13
|
256,400 | 5.22 | 5.22 | 5 | 11,300 | 6,500 | 0.0 |
| 28/03/2025 |
5.22
|
180,300 | 5.35 | 5.37 | 5.22 | 6,500 | 13,100 | -0.0 |
| 27/03/2025 |
5.30
|
1,221,200 | 5.26 | 5.35 | 4.92 | 93,500 | 36,500 | 0.3 |
| 26/03/2025 |
5.27
|
1,781,800 | 5.67 | 5.67 | 5.27 | 6,000 | 77,300 | -0.4 |
| 25/03/2025 |
5.66
|
1,118,600 | 5.45 | 5.77 | 5.45 | 0 | 0 | 0 |
| 24/03/2025 |
5.45
|
423,000 | 5.40 | 5.50 | 5.36 | 29,100 | 1,800 | 0.1 |
| 21/03/2025 |
5.39
|
772,200 | 5.20 | 5.40 | 5.05 | 0 | 0 | 0 |
| 20/03/2025 |
5.25
|
526,000 | 5.30 | 5.40 | 5.19 | 25,000 | 2,600 | 0.1 |
| 19/03/2025 |
5.27
|
702,900 | 5.31 | 5.36 | 5.27 | 52,500 | 8,500 | 0.2 |
| 18/03/2025 |
5.31
|
611,600 | 5.40 | 5.43 | 5.30 | 200 | 13,700 | -0.1 |
| 17/03/2025 |
5.40
|
820,300 | 5.38 | 5.44 | 5.30 | 44,500 | 41,700 | 0.0 |
| 14/03/2025 |
5.38
|
761,300 | 5.44 | 5.57 | 5.38 | 0 | 500 | -0.0 |
| 13/03/2025 |
5.44
|
852,100 | 5.32 | 5.48 | 5.15 | 10,600 | 5,900 | 0.0 |
| 12/03/2025 |
5.41
|
1,101,800 | 5.27 | 5.51 | 5.20 | 100 | 6,600 | -0.0 |
| 11/03/2025 |
5.29
|
549,300 | 5.22 | 5.38 | 5.12 | 8,700 | 6,500 | 0.0 |
| 10/03/2025 |
5.22
|
1,218,800 | 5.35 | 5.39 | 5.15 | 17,395 | 44,500 | -0.1 |
| 07/03/2025 |
5.33
|
3,734,500 | 5.40 | 5.40 | 5.14 | 26,800 | 180,800 | -0.8 |
| 06/03/2025 |
5.05
|
4,478,700 | 4.73 | 5.05 | 4.73 | 7,500 | 5,100 | 0.0 |
| 05/03/2025 |
4.72
|
2,025,100 | 4.54 | 4.72 | 4.45 | 103,100 | 62,600 | 0.2 |
| 04/03/2025 |
4.42
|
926,700 | 4.51 | 4.60 | 4.40 | 2,200 | 215,800 | -1.0 |
| 03/03/2025 |
4.60
|
539,000 | 4.60 | 4.67 | 4.46 | 18,700 | 8,600 | 0.0 |
| 28/02/2025 |
4.60
|
752,900 | 4.50 | 4.62 | 4.50 | 3,000 | 3,000 | -0.0 |
| 27/02/2025 |
4.56
|
1,131,400 | 4.55 | 4.65 | 4.45 | 12,000 | 13,700 | -0.0 |
| 26/02/2025 |
4.54
|
1,376,300 | 4.25 | 4.54 | 4.25 | 64,500 | 0 | 0.3 |
| 25/02/2025 |
4.25
|
607,300 | 4.31 | 4.34 | 4.25 | 1,000 | 0 | 0.0 |
| 24/02/2025 |
4.31
|
382,400 | 4.24 | 4.39 | 4.24 | 6,600 | 0 | 0.0 |
| 21/02/2025 |
4.30
|
498,800 | 4.37 | 4.41 | 4.29 | 2,100 | 18,300 | -0.1 |
| 20/02/2025 |
4.37
|
465,100 | 4.41 | 4.49 | 4.35 | 0 | 1,200 | -0.0 |
| 19/02/2025 |
4.40
|
504,000 | 4.52 | 4.52 | 4.35 | 10,000 | 23,500 | -0.1 |
| 18/02/2025 |
4.50
|
592,100 | 4.58 | 4.60 | 4.33 | 5,200 | 6,900 | -0.0 |
| 17/02/2025 |
4.57
|
307,400 | 4.64 | 4.68 | 4.56 | 100 | 1,700 | -0.0 |
| 14/02/2025 |
4.61
|
533,600 | 4.60 | 4.66 | 4.51 | 4,400 | 3,300 | 0.0 |
| 13/02/2025 |
4.60
|
386,900 | 4.63 | 4.66 | 4.47 | 7,100 | 12,700 | -0.0 |
| 12/02/2025 |
4.61
|
915,900 | 4.58 | 4.65 | 4.58 | 21,900 | 9,600 | 0.1 |
| 11/02/2025 |
4.57
|
897,100 | 4.50 | 4.62 | 4.50 | 1,400 | 13,000 | -0.1 |
| 10/02/2025 |
4.46
|
1,493,500 | 4.35 | 4.61 | 4.34 | 46,700 | 0 | 0.2 |
| 07/02/2025 |
4.35
|
471,300 | 4.32 | 4.50 | 4.30 | 67,800 | 0 | 0.3 |
| 06/02/2025 |
4.40
|
902,500 | 4.60 | 4.60 | 4.40 | 321,000 | 71,600 | 1.1 |
| 05/02/2025 |
4.45
|
1,515,200 | 4.16 | 4.45 | 4.15 | 269,600 | 0 | 1.2 |
| 04/02/2025 |
4.16
|
550,400 | 4.14 | 4.16 | 4.10 | 16,200 | 0 | 0.1 |
| 03/02/2025 |
4.11
|
386,200 | 4.08 | 4.12 | 4 | 96,800 | 0 | 0.4 |
| 24/01/2025 |
4.08
|
608,000 | 3.91 | 4.08 | 3.91 | 0 | 100 | -0.0 |
| 23/01/2025 |
3.91
|
591,700 | 3.90 | 4.02 | 3.88 | 0 | 0 | 0 |
| 22/01/2025 |
3.90
|
612,800 | 3.95 | 4 | 3.87 | 400 | 400 | -0.0 |
| 21/01/2025 |
3.90
|
470,000 | 3.81 | 3.90 | 3.81 | 10,800 | 0 | 0.0 |
| 20/01/2025 |
3.81
|
110,000 | 3.85 | 3.85 | 3.80 | 300 | 0 | 0.0 |
| 17/01/2025 |
3.85
|
139,800 | 3.86 | 3.99 | 3.85 | 1,600 | 1,900 | -0.0 |
| 16/01/2025 |
3.98
|
379,800 | 4 | 4.09 | 3.90 | 1,600 | 1,600 | -0.0 |
| 15/01/2025 |
4
|
829,400 | 3.89 | 4.01 | 3.88 | 3,900 | 0 | 0.0 |
| 14/01/2025 |
3.89
|
275,900 | 3.86 | 3.90 | 3.79 | 12,300 | 300 | 0.0 |
| 13/01/2025 |
3.84
|
434,400 | 3.75 | 3.88 | 3.65 | 15,600 | 1,800 | 0.1 |
| 10/01/2025 |
3.75
|
471,600 | 4 | 4.01 | 3.75 | 900 | 900 | -0.0 |
| 09/01/2025 |
3.96
|
444,000 | 3.98 | 4.03 | 3.89 | 2,200 | 11,400 | -0.0 |
| 08/01/2025 |
3.98
|
635,500 | 3.90 | 4 | 3.88 | 800 | 8,800 | -0.0 |
| 07/01/2025 |
3.88
|
671,600 | 3.86 | 3.95 | 3.84 | 1,100 | 1,100 | -0.0 |
| 06/01/2025 |
3.84
|
849,900 | 3.81 | 3.96 | 3.81 | 8,000 | 8,000 | -0.0 |
| 03/01/2025 |
3.82
|
763,800 | 3.81 | 3.87 | 3.79 | 3,700 | 100 | 0.0 |
| 02/01/2025 |
3.80
|
326,000 | 3.77 | 3.86 | 3.70 | 14,000 | 0 | 0.1 |
| 31/12/2024 |
3.80
|
663,800 | 3.77 | 3.92 | 3.77 | 2,500 | 9,900 | -0.0 |
| 30/12/2024 |
3.78
|
252,400 | 3.79 | 3.81 | 3.77 | 100 | 0 | 0.0 |
| 27/12/2024 |
3.80
|
301,900 | 3.79 | 3.87 | 3.76 | 3,300 | 5,500 | -0.0 |
| 26/12/2024 |
3.82
|
397,500 | 3.80 | 3.85 | 3.75 | 0 | 4,100 | -0.0 |
| 25/12/2024 |
3.80
|
340,400 | 3.78 | 3.82 | 3.70 | 5,500 | 4,000 | 0.0 |
| 24/12/2024 |
3.78
|
752,100 | 3.71 | 3.85 | 3.67 | 2,000 | 100,500 | -0.4 |