| 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) |
-0.25 | -5.21% | 728,600 | -5,500 | -0.0 |
4.44
4.84
4.59
|
|
2 tháng
(2026-01-12) |
-0.36 | -7.33% | 2,255,800 | -4,500 | -0.0 |
4.44
5.06
4.59
|
|
3 tháng
(2025-12-15) |
-0.45 | -9% | 3,014,500 | -3,400 | -0.0 |
4.44
5.06
4.59
|
|
6 tháng
(2025-09-15) |
-1.20 | -20.87% | 9,299,500 | -700 | 0.0 |
4.44
5.82
4.59
|
|
12 tháng
(2025-03-18) |
-0.98 | -17.72% | 27,721,000 | -800 | 0.0 |
4.44
6.39
4.59
|
|
24 tháng
(2024-03-25) |
-2 | -30.58% | 45,597,200 | 1,815 | 0.0 |
4.44
6.55
4.59
|
|
36 tháng
(2023-03-29) |
-0.73 | -13.80% | 128,258,600 | -520,675 | -5.3 |
4.44
10.14
4.59
|
|
60 tháng
(2021-04-08) |
-5.75 | -55.84% | 378,555,900 | -143,955 | 2.5 |
4.44
20.07
4.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
5.08
|
98,100 | 5.06 | 5.08 | 5.05 | 0 | 0 | 0 |
| 23/05/2025 |
5.05
|
36,500 | 5.05 | 5.10 | 5.01 | 0 | 0 | 0 |
| 22/05/2025 |
5.05
|
72,800 | 5.05 | 5.10 | 5.02 | 0 | 0 | 0 |
| 21/05/2025 |
5.05
|
46,900 | 5.07 | 5.12 | 5.04 | 0 | 0 | 0 |
| 20/05/2025 |
5.06
|
29,300 | 5 | 5.07 | 5 | 0 | 0 | 0 |
| 19/05/2025 |
5.08
|
61,400 | 5.05 | 5.09 | 5.01 | 0 | 0 | 0 |
| 16/05/2025 |
5.07
|
30,200 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
24,600 | 5.10 | 5.12 | 5.01 | 0 | 0 | 0 |
| 14/05/2025 |
5.10
|
83,500 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 13/05/2025 |
5.09
|
154,100 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5.17
|
21,300 | 5.17 | 5.17 | 5.14 | 0 | 0 | 0 |
| 09/05/2025 |
5.17
|
18,500 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.18
|
28,900 | 5.20 | 5.20 | 5.05 | 0 | 400 | 0 |
| 07/05/2025 |
5.13
|
9,800 | 5.13 | 5.18 | 5.13 | 0 | 0 | 0 |
| 06/05/2025 |
5.20
|
122,200 | 5.17 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/05/2025 |
5.18
|
15,400 | 5.09 | 5.29 | 5.09 | 0 | 0 | 0 |
| 29/04/2025 |
5.13
|
57,200 | 5.11 | 5.30 | 5.11 | 0 | 0 | 0 |
| 28/04/2025 |
5.18
|
68,600 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
86,400 | 5.09 | 5.16 | 5.05 | 0 | 0 | 0 |
| 24/04/2025 |
4.98
|
19,700 | 5 | 5 | 4.94 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
266,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
86,000 | 4.90 | 4.99 | 4.70 | 0 | 0 | 0 |
| 21/04/2025 |
4.99
|
11,500 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 18/04/2025 |
4.96
|
36,100 | 5.02 | 5.03 | 4.96 | 0 | 0 | 0 |
| 17/04/2025 |
4.99
|
24,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.98
|
2,800 | 4.88 | 5 | 4.88 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
49,800 | 5 | 5.05 | 4.95 | 0 | 0 | 0 |
| 14/04/2025 |
5.01
|
5,900 | 5.10 | 5.11 | 4.98 | 0 | 0 | 0 |
| 11/04/2025 |
5.10
|
59,800 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 10/04/2025 |
4.92
|
89,100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/04/2025 |
4.60
|
44,400 | 4.36 | 4.70 | 4.36 | 0 | 0 | 0 |
| 08/04/2025 |
4.65
|
148,700 | 4.90 | 4.90 | 4.65 | 0 | 0 | 0 |
| 04/04/2025 |
4.99
|
137,000 | 4.74 | 5.06 | 4.73 | 0 | 0 | 0 |
| 03/04/2025 |
5.08
|
270,400 | 5.34 | 5.34 | 5.08 | 0 | 2,900 | -0.0 |
| 02/04/2025 |
5.46
|
22,300 | 5.38 | 5.49 | 5.38 | 0 | 0 | 0 |
| 01/04/2025 |
5.46
|
13,400 | 5.45 | 5.46 | 5.40 | 0 | 100 | -0.0 |
| 31/03/2025 |
5.44
|
33,200 | 5.40 | 5.49 | 5.35 | 0 | 0 | 0 |
| 28/03/2025 |
5.40
|
28,500 | 5.44 | 5.45 | 5.40 | 0 | 3,700 | -0.0 |
| 27/03/2025 |
5.31
|
128,900 | 5.45 | 5.48 | 5.31 | 1,000 | 2,100 | -0.0 |
| 26/03/2025 |
5.49
|
64,100 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
| 25/03/2025 |
5.50
|
130,700 | 5.47 | 5.50 | 5.45 | 0 | 0 | 0 |
| 24/03/2025 |
5.49
|
28,100 | 5.50 | 5.53 | 5.49 | 0 | 0 | 0 |
| 21/03/2025 |
5.49
|
21,000 | 5.46 | 5.50 | 5.46 | 0 | 0 | 0 |
| 20/03/2025 |
5.50
|
45,900 | 5.52 | 5.53 | 5.45 | 0 | 0 | 0 |
| 19/03/2025 |
5.52
|
59,600 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/03/2025 |
5.53
|
26,300 | 5.56 | 5.56 | 5.52 | 0 | 0 | 0 |
| 17/03/2025 |
5.56
|
43,600 | 5.46 | 5.56 | 5.46 | 0 | 0 | 0 |
| 14/03/2025 |
5.50
|
98,500 | 5.48 | 5.64 | 5.48 | 700 | 0 | 0.0 |
| 13/03/2025 |
5.48
|
52,900 | 5.48 | 5.53 | 5.42 | 0 | 0 | 0 |
| 12/03/2025 |
5.48
|
22,800 | 5.42 | 5.50 | 5.42 | 700 | 0 | 0.0 |
| 11/03/2025 |
5.46
|
54,700 | 5.47 | 5.48 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.45
|
74,800 | 5.46 | 5.48 | 5.42 | 1,500 | 0 | 0.0 |
| 07/03/2025 |
5.46
|
54,500 | 5.46 | 5.47 | 5.44 | 1,600 | 0 | 0.0 |
| 06/03/2025 |
5.46
|
45,700 | 5.45 | 5.49 | 5.45 | 0 | 0 | 0 |
| 05/03/2025 |
5.45
|
41,600 | 5.46 | 5.46 | 5.40 | 4,300 | 0 | 0.0 |
| 04/03/2025 |
5.46
|
139,500 | 5.48 | 5.50 | 5.21 | 0 | 0 | 0 |
| 03/03/2025 |
5.48
|
25,200 | 5.54 | 5.59 | 5.46 | 0 | 5,000 | -0.0 |
| 28/02/2025 |
5.54
|
56,500 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
| 27/02/2025 |
5.54
|
48,800 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 |
| 26/02/2025 |
5.47
|
61,200 | 5.48 | 5.50 | 5.46 | 0 | 0 | 0 |
| 25/02/2025 |
5.48
|
88,100 | 5.47 | 5.49 | 5.41 | 1,300 | 0 | 0.0 |
| 24/02/2025 |
5.48
|
101,400 | 5.38 | 5.49 | 5.38 | 0 | 0 | 0 |
| 21/02/2025 |
5.52
|
74,900 | 5.55 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/02/2025 |
5.57
|
48,500 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 |
| 19/02/2025 |
5.58
|
395,100 | 5.59 | 5.66 | 5.50 | 0 | 0 | 0 |
| 18/02/2025 |
5.58
|
137,600 | 5.50 | 5.69 | 5.50 | 0 | 0 | 0 |
| 17/02/2025 |
5.59
|
85,700 | 5.55 | 5.65 | 5.25 | 2,400 | 0 | 0.0 |
| 14/02/2025 |
5.64
|
34,200 | 5.78 | 5.78 | 5.57 | 0 | 0 | 0 |
| 13/02/2025 |
5.70
|
153,600 | 5.54 | 5.79 | 5.45 | 1,300 | 2,300 | -0.0 |
| 12/02/2025 |
5.47
|
34,100 | 5.45 | 5.47 | 5.40 | 0 | 0 | 0 |
| 11/02/2025 |
5.45
|
22,900 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 |
| 10/02/2025 |
5.44
|
49,100 | 5.40 | 5.52 | 5.36 | 0 | 0 | 0 |
| 07/02/2025 |
5.44
|
89,000 | 5.32 | 5.66 | 5.30 | 0 | 2,200 | -0.0 |
| 06/02/2025 |
5.34
|
23,500 | 5.30 | 5.38 | 5.30 | 0 | 26 | -0.0 |
| 05/02/2025 |
5.34
|
19,500 | 5.32 | 5.34 | 5.30 | 0 | 2,269 | -0.0 |
| 04/02/2025 |
5.32
|
112,300 | 5.32 | 5.32 | 5.20 | 0 | 100 | -0.0 |
| 03/02/2025 |
5.20
|
134,900 | 5.32 | 5.34 | 5.20 | 0 | 0 | 0 |
| 24/01/2025 |
5.31
|
35,800 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 |
| 23/01/2025 |
5.38
|
14,300 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.30
|
18,400 | 5.34 | 5.35 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.34
|
49,000 | 5.26 | 5.40 | 5.26 | 0 | 100 | -0.0 |
| 20/01/2025 |
5.26
|
94,500 | 5.54 | 5.54 | 5.16 | 900 | 100 | 0.0 |
| 17/01/2025 |
5.54
|
17,000 | 5.51 | 5.55 | 5.46 | 0 | 500 | -0.0 |
| 16/01/2025 |
5.54
|
11,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/01/2025 |
5.50
|
48,800 | 5.46 | 5.60 | 5.38 | 600 | 0 | 0.0 |
| 14/01/2025 |
5.46
|
24,100 | 5.35 | 5.49 | 5.35 | 3,800 | 0 | 0.0 |
| 13/01/2025 |
5.43
|
16,800 | 5.41 | 5.50 | 5.31 | 0 | 0 | 0 |
| 10/01/2025 |
5.42
|
27,200 | 5.38 | 5.52 | 5.38 | 0 | 0 | 0 |
| 09/01/2025 |
5.37
|
28,100 | 5.36 | 5.50 | 5.36 | 0 | 3,400 | -0.0 |
| 08/01/2025 |
5.40
|
9,400 | 5.40 | 5.54 | 5.40 | 0 | 0 | 0 |
| 07/01/2025 |
5.40
|
38,300 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5.42
|
62,300 | 5.55 | 5.55 | 5.32 | 0 | 500 | -0.0 |
| 03/01/2025 |
5.53
|
19,500 | 5.57 | 5.69 | 5.50 | 0 | 200 | -0.0 |
| 02/01/2025 |
5.57
|
36,500 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
| 31/12/2024 |
5.66
|
61,000 | 5.70 | 5.70 | 5.54 | 2,200 | 700 | 0.0 |
| 30/12/2024 |
5.69
|
81,700 | 5.70 | 5.70 | 5.55 | 700 | 0 | 0.0 |
| 27/12/2024 |
5.70
|
64,600 | 5.75 | 5.90 | 5.68 | 1,300 | 0 | 0.0 |
| 26/12/2024 |
5.72
|
45,100 | 5.90 | 5.99 | 5.72 | 0 | 0 | 0 |
| 25/12/2024 |
5.93
|
106,600 | 6.09 | 6.09 | 5.86 | 4,100 | 3,400 | 0.0 |
| 24/12/2024 |
5.86
|
340,500 | 5.50 | 5.86 | 5.41 | 600 | 0 | 0.0 |