| 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) |
1 | 16.39% | 50,852,400 | 909,100 | 6.0 |
6.10
7.70
7.70
|
|
2 tháng
(2026-01-12) |
0.50 | 7.58% | 102,188,600 | 875,100 | 5.7 |
6.10
7.70
7.70
|
|
3 tháng
(2025-12-15) |
0.70 | 10.94% | 156,841,100 | -85,200 | -1.0 |
6.10
7.70
7.70
|
|
6 tháng
(2025-09-15) |
1.20 | 20.34% | 349,142,600 | 233,800 | 0.4 |
5.40
7.70
7.70
|
|
12 tháng
(2025-03-18) |
1.01 | 16.57% | 716,166,800 | 1,029,500 | 4.6 |
4.55
7.70
7.70
|
|
24 tháng
(2024-03-25) |
0.65 | 10% | 1,046,065,811 | 833,555 | 3.0 |
4.18
7.70
7.70
|
|
36 tháng
(2023-03-29) |
3.79 | 114.78% | 1,370,252,195 | 1,144,955 | 4.7 |
3.22
7.70
7.70
|
|
60 tháng
(2021-04-08) |
-2.57 | -26.56% | 1,694,098,256 | 1,253,986 | 5.4 |
3.22
16.12
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
4.91
|
877,600 | 4.82 | 4.91 | 4.73 | 0 | 49,500 | -0.3 |
| 23/05/2025 |
4.91
|
1,241,400 | 4.91 | 4.91 | 4.73 | 0 | 80,500 | -0.4 |
| 22/05/2025 |
4.91
|
1,766,100 | 4.91 | 5 | 4.82 | 0 | 100,500 | -0.5 |
| 21/05/2025 |
5
|
889,300 | 5 | 5.09 | 4.91 | 0 | 22,200 | -0.1 |
| 20/05/2025 |
5.09
|
1,284,700 | 5 | 5.09 | 5 | 100 | 0 | 0.0 |
| 19/05/2025 |
5
|
478,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 16/05/2025 |
5.09
|
575,800 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5.09
|
513,100 | 5.09 | 5.18 | 5 | 0 | 12,300 | 0 |
| 14/05/2025 |
5.18
|
1,028,000 | 5.09 | 5.18 | 5 | 0 | 198,700 | 0 |
| 13/05/2025 |
5.18
|
1,271,300 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 12/05/2025 |
5.09
|
1,129,700 | 5.09 | 5.18 | 5.09 | 0 | 19,800 | 0 |
| 09/05/2025 |
5.09
|
842,300 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 08/05/2025 |
5.18
|
1,227,300 | 5.09 | 5.27 | 5.09 | 177,600 | 0 | 0 |
| 07/05/2025 |
5.18
|
275,700 | 5.18 | 5.18 | 5.09 | 19,800 | 0 | 0 |
| 06/05/2025 |
5.18
|
805,400 | 5.09 | 5.18 | 5.09 | 18,400 | 0 | 0 |
| 05/05/2025 |
5.18
|
507,300 | 5.09 | 5.18 | 5.09 | 0 | 18,800 | 0 |
| 29/04/2025 |
5.18
|
586,100 | 5.18 | 5.18 | 5.09 | 57,000 | 0 | 0.3 |
| 28/04/2025 |
5.18
|
343,600 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 25/04/2025 |
5.09
|
1,892,800 | 5.18 | 5.27 | 5.09 | 110,900 | 16,300 | 0.5 |
| 24/04/2025 |
5.27
|
1,132,200 | 5.18 | 5.27 | 5.09 | 48,300 | 0 | 0.3 |
| 23/04/2025 |
5.27
|
3,626,000 | 5.18 | 5.36 | 5.09 | 295,900 | 99,700 | 1.1 |
| 22/04/2025 |
5.18
|
2,960,400 | 5.36 | 5.36 | 4.91 | 149,100 | 227,800 | -0.5 |
| 21/04/2025 |
5.36
|
4,578,900 | 5.27 | 5.45 | 5.18 | 60,400 | 375,600 | -1.8 |
| 18/04/2025 |
5.45
|
3,343,000 | 5.09 | 5.45 | 5 | 127,100 | 148,700 | -0.2 |
| 17/04/2025 |
5.09
|
779,400 | 5.09 | 5.18 | 5 | 82,200 | 7,400 | 0.4 |
| 16/04/2025 |
5.18
|
920,500 | 5.18 | 5.27 | 5.09 | 18,000 | 21,100 | -0.0 |
| 15/04/2025 |
5.27
|
2,027,300 | 5.36 | 5.36 | 5.09 | 77,200 | 38,600 | 0.2 |
| 14/04/2025 |
5.36
|
3,492,100 | 5.27 | 5.36 | 5.09 | 145,400 | 34,900 | 0.6 |
| 11/04/2025 |
5.27
|
3,981,600 | 5.18 | 5.27 | 4.91 | 235,400 | 250,900 | -0.1 |
| 10/04/2025 |
5
|
1,750,800 | 4.55 | 5 | 4.09 | 98,100 | 88,400 | 0.1 |
| 09/04/2025 |
4.55
|
1,995,100 | 4.73 | 4.91 | 4.55 | 173,800 | 71,200 | 0.5 |
| 08/04/2025 |
5
|
3,445,000 | 5.45 | 5.55 | 5 | 139,100 | 80,400 | 0.3 |
| 04/04/2025 |
5.55
|
3,308,000 | 5.55 | 5.73 | 5.36 | 195,400 | 58,200 | 0.8 |
| 03/04/2025 |
5.82
|
4,223,900 | 5.91 | 5.91 | 5.55 | 63,200 | 157,700 | -0.6 |
| 02/04/2025 |
6.09
|
5,651,200 | 5.82 | 6.09 | 5.73 | 129,700 | 94,900 | 0.2 |
| 01/04/2025 |
5.82
|
1,082,300 | 5.82 | 5.91 | 5.73 | 62,400 | 7,000 | 0.4 |
| 31/03/2025 |
5.91
|
807,800 | 5.82 | 5.91 | 5.73 | 69,400 | 17,100 | 0.3 |
| 28/03/2025 |
5.91
|
1,213,900 | 5.91 | 6 | 5.82 | 15,000 | 56,100 | -0.3 |
| 27/03/2025 |
6
|
1,876,300 | 5.91 | 6.09 | 5.82 | 44,700 | 0 | 0.3 |
| 26/03/2025 |
6
|
2,870,500 | 5.91 | 6.09 | 5.82 | 99,600 | 14,000 | 0.6 |
| 25/03/2025 |
5.91
|
2,623,400 | 5.91 | 6 | 5.73 | 104,100 | 9,800 | 0.6 |
| 24/03/2025 |
6
|
1,589,300 | 5.91 | 6.09 | 5.91 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
6
|
2,885,300 | 5.91 | 6.18 | 5.91 | 14,000 | 0 | 0.1 |
| 20/03/2025 |
6.09
|
2,245,100 | 5.91 | 6.09 | 5.82 | 9,800 | 23,200 | -0.1 |
| 19/03/2025 |
5.91
|
1,011,600 | 6 | 6.09 | 5.91 | 0 | 7,800 | -0.1 |
| 18/03/2025 |
6.09
|
311,400 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 17/03/2025 |
6.09
|
1,197,800 | 6.09 | 6.18 | 6 | 0 | 42,100 | 0 |
| 14/03/2025 |
6.18
|
2,283,200 | 6.27 | 6.27 | 6.09 | 12,000 | 0 | 0.1 |
| 13/03/2025 |
6.27
|
2,809,900 | 6.18 | 6.36 | 6.09 | 19,000 | 0 | 0.1 |
| 12/03/2025 |
6.27
|
2,407,400 | 6.09 | 6.36 | 6.09 | 42,100 | 6,900 | 0.2 |
| 11/03/2025 |
6.18
|
945,600 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 10/03/2025 |
6.09
|
2,170,600 | 6.09 | 6.18 | 6 | 0 | 17,100 | -0.1 |
| 07/03/2025 |
6.09
|
1,850,500 | 6.09 | 6.18 | 6 | 6,900 | 19,400 | -0.1 |
| 06/03/2025 |
6.18
|
2,328,800 | 6.09 | 6.27 | 6.09 | 0 | 900 | -0.0 |
| 05/03/2025 |
6.18
|
3,914,300 | 6.09 | 6.27 | 6.09 | 17,100 | 23,000 | -0.0 |
| 04/03/2025 |
6.18
|
1,769,300 | 6.09 | 6.18 | 6 | 0 | 17,800 | -0.1 |
| 03/03/2025 |
6.18
|
586,000 | 6.18 | 6.27 | 6.09 | 7,800 | 0 | 0.1 |
| 28/02/2025 |
6.27
|
599,200 | 6.27 | 6.27 | 6.09 | 16,600 | 0 | 0.1 |
| 27/02/2025 |
6.27
|
1,921,600 | 6.18 | 6.27 | 6.09 | 27,400 | 0 | 0.2 |
| 26/02/2025 |
6.18
|
1,660,400 | 6.09 | 6.27 | 6.09 | 800 | 16,200 | -0.1 |
| 25/02/2025 |
6.18
|
2,507,500 | 6.18 | 6.36 | 6.09 | 8,500 | 0 | 0.1 |
| 24/02/2025 |
6.27
|
1,621,700 | 6.27 | 6.27 | 6.09 | 6,300 | 14,000 | -0.1 |
| 21/02/2025 |
6.27
|
1,428,600 | 6.18 | 6.27 | 6.09 | 16,200 | 6,700 | 0.1 |
| 20/02/2025 |
6.09
|
1,389,200 | 6.18 | 6.36 | 6.09 | 0 | 0 | 0 |
| 19/02/2025 |
6.27
|
3,224,900 | 6.27 | 6.45 | 6.18 | 14,000 | 10,700 | 0.0 |
| 18/02/2025 |
6.36
|
1,910,700 | 6.27 | 6.36 | 6.18 | 0 | 25,600 | -0.2 |
| 17/02/2025 |
6.36
|
2,472,300 | 6.27 | 6.45 | 6.18 | 0 | 104,600 | -0.7 |
| 14/02/2025 |
6.27
|
4,146,200 | 6.55 | 6.64 | 6.27 | 10,300 | 8,000 | 0.0 |
| 13/02/2025 |
6.55
|
3,130,200 | 6.64 | 6.64 | 6.36 | 26,000 | 0 | 0.2 |
| 12/02/2025 |
6.64
|
5,855,005 | 6.55 | 6.82 | 6.36 | 104,600 | 48,400 | 0.4 |
| 11/02/2025 |
6.55
|
4,605,368 | 6.36 | 6.64 | 6.36 | 8,000 | 57,200 | -0.4 |
| 10/02/2025 |
6.36
|
983,356 | 6.27 | 6.36 | 6.18 | 0 | 22,000 | -0.2 |
| 07/02/2025 |
6.27
|
1,268,280 | 6.45 | 6.45 | 6.27 | 48,400 | 0 | 0.3 |
| 06/02/2025 |
6.45
|
1,140,555 | 6.55 | 6.55 | 6.36 | 19,900 | 28,600 | -0.1 |
| 05/02/2025 |
6.55
|
1,045,283 | 6.36 | 6.55 | 6.36 | 42,000 | 0 | 0.3 |
| 04/02/2025 |
6.45
|
1,675,390 | 6.36 | 6.45 | 6.27 | 0 | 5,900 | -0.0 |
| 03/02/2025 |
6.36
|
313,800 | 6.55 | 6.55 | 6.36 | 0 | 19,100 | 0 |
| 24/01/2025 |
6.55
|
3,416,831 | 5.82 | 6.55 | 5.82 | 14,000 | 147,000 | -0.9 |
| 23/01/2025 |
6.45
|
2,249,594 | 6.45 | 6.45 | 6 | 0 | 70,900 | -0.5 |
| 22/01/2025 |
6.36
|
3,585,460 | 6.55 | 6.64 | 6.36 | 35,400 | 17,900 | 0.1 |
| 21/01/2025 |
6.64
|
4,158,534 | 6.73 | 6.82 | 6.55 | 0 | 40,100 | -0.3 |
| 20/01/2025 |
6.73
|
4,353,197 | 6.64 | 6.91 | 6.55 | 177,900 | 51,700 | 0.9 |
| 17/01/2025 |
6.64
|
2,054,667 | 6.55 | 6.64 | 6.36 | 61,200 | 0 | 0.4 |
| 16/01/2025 |
6.55
|
1,260,355 | 6.55 | 6.73 | 6.36 | 23,600 | 50,800 | -0.2 |
| 15/01/2025 |
6.55
|
4,947,008 | 6.36 | 6.64 | 6.36 | 46,205 | 266,700 | -1.6 |
| 14/01/2025 |
6.36
|
2,457,812 | 6.45 | 6.64 | 6.36 | 0 | 149,400 | -1.1 |
| 13/01/2025 |
6.55
|
2,579,035 | 6.73 | 6.73 | 6.36 | 42,900 | 37,200 | 0.0 |
| 10/01/2025 |
6.73
|
3,518,421 | 6.55 | 6.82 | 6.36 | 103,700 | 66,200 | 0.3 |
| 09/01/2025 |
6.64
|
3,788,959 | 6.09 | 6.64 | 6.09 | 303,400 | 64,200 | 1.7 |
| 08/01/2025 |
6.09
|
1,254,888 | 5.91 | 6.18 | 5.91 | 54,400 | 38,400 | 0.1 |
| 07/01/2025 |
6
|
415,350 | 6.09 | 6.09 | 6 | 0 | 700 | -0.0 |
| 06/01/2025 |
6.18
|
983,401 | 6.27 | 6.27 | 6 | 3,000 | 70,500 | -0.5 |
| 03/01/2025 |
6.27
|
1,095,739 | 6.27 | 6.27 | 6.09 | 32,100 | 2,900 | 0.2 |
| 02/01/2025 |
6.36
|
540,078 | 6.27 | 6.45 | 6.27 | 0 | 0 | 0 |
| 31/12/2024 |
6.36
|
1,538,976 | 6.09 | 6.45 | 6.09 | 119,400 | 0 | 0.8 |
| 30/12/2024 |
6.18
|
1,415,695 | 6 | 6.18 | 6 | 48,600 | 16,500 | 0.2 |
| 27/12/2024 |
6.09
|
1,127,907 | 6.27 | 6.36 | 6.09 | 0 | 19,100 | -0.1 |
| 26/12/2024 |
6.27
|
959,424 | 6.18 | 6.27 | 6.09 | 0 | 48,400 | -0.3 |
| 25/12/2024 |
6.27
|
4,986,292 | 6.45 | 6.64 | 5.91 | 40,100 | 3,200 | 0.2 |
| 24/12/2024 |
6.55
|
3,388,600 | 6.64 | 6.73 | 6.27 | 33,200 | 13,200 | 0.1 |