| 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) |
0.10 | 1.67% | 123,200 | -10,000 | -0.1 |
6
6.10
6.10
|
|
2 tháng
(2026-01-12) |
0.10 | 1.67% | 231,500 | -7,000 | -0.0 |
6
6.30
6.10
|
|
3 tháng
(2025-12-15) |
0.10 | 1.67% | 304,500 | 2,900 | 0.0 |
6
6.30
6.10
|
|
6 tháng
(2025-09-15) |
0 | 0% | 1,126,300 | 3,200 | 0.0 |
5.90
6.30
6.10
|
|
12 tháng
(2025-03-18) |
0.80 | 15.09% | 2,172,800 | 36,500 | 0.1 |
4.20
6.30
6.10
|
|
24 tháng
(2024-03-25) |
0.29 | 5.06% | 3,682,316 | 37,900 | 0.2 |
4.20
6.30
6.10
|
|
36 tháng
(2023-03-29) |
0.28 | 4.85% | 10,247,452 | -567,600 | -4.2 |
4.20
6.98
6.10
|
|
60 tháng
(2021-04-08) |
-1.17 | -16.08% | 37,982,199 | -11,833 | -1.2 |
3.82
11.61
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
5
|
41,500 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/05/2025 |
4.90
|
41,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
4.90
|
8,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
5,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/05/2025 |
4.80
|
900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 19/05/2025 |
4.80
|
10,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/05/2025 |
4.90
|
600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 15/05/2025 |
4.90
|
5,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
1,900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
4.90
|
3,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/05/2025 |
4.80
|
11,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/05/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/05/2025 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 5,000 | 0 | 0 |
| 07/05/2025 |
4.80
|
4,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/05/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/05/2025 |
4.90
|
5,400 | 4.80 | 4.90 | 4.80 | 5,000 | 0 | 0 |
| 29/04/2025 |
4.90
|
2,800 | 4.80 | 4.90 | 4.70 | 2,500 | 0 | 0.0 |
| 28/04/2025 |
4.80
|
12,500 | 4.80 | 4.80 | 4.80 | 2,000 | 0 | 0.0 |
| 25/04/2025 |
4.80
|
1,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/04/2025 |
4.80
|
300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/04/2025 |
4.60
|
4,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/04/2025 |
4.50
|
17,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/04/2025 |
4.60
|
5,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/04/2025 |
4.90
|
4,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 17/04/2025 |
4.70
|
1,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
10,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
4.70
|
34,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/04/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
1,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/04/2025 |
4.60
|
7,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
16,700 | 4.30 | 4.70 | 4.10 | 0 | 0 | 0 |
| 08/04/2025 |
4.50
|
19,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/04/2025 |
4.90
|
11,800 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 03/04/2025 |
4.60
|
29,600 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 02/04/2025 |
5.10
|
9,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/04/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/03/2025 |
5.20
|
6,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 28/03/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/03/2025 |
5.10
|
8,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/03/2025 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/03/2025 |
5.30
|
1,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.20
|
3,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/03/2025 |
5.20
|
800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
2,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/03/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.30
|
2,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.20
|
800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/03/2025 |
5.30
|
1,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/03/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/03/2025 |
5.20
|
3,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
1,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
14,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
23,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.20
|
7,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
8,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
21,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/02/2025 |
5.20
|
22,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/02/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2025 |
5.10
|
28,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
4,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
7,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/02/2025 |
5.20
|
2,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/02/2025 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/02/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2025 |
5.30
|
2,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/02/2025 |
5.30
|
18,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/02/2025 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/01/2025 |
5.10
|
5,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
1,408 | 5 | 5 | 5 | 0 | 400 | -0.0 |
| 20/01/2025 |
5
|
11,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/01/2025 |
5.10
|
17,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/01/2025 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
4,502 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5.10
|
4,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/01/2025 |
5.10
|
4,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
13,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.20
|
13,510 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
10,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/12/2024 |
5.30
|
2,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.30
|
6,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
15,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |