| 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) |
1.30 | 18.84% | 3,043,000 | -10,000 | -0.1 |
6.70
10.90
7.80
|
|
2 tháng
(2026-01-16) |
1.80 | 28.12% | 3,625,500 | -10,000 | -0.1 |
6.30
10.90
7.80
|
|
3 tháng
(2025-12-17) |
2.50 | 43.86% | 3,831,200 | -10,000 | -0.1 |
5.70
10.90
7.80
|
|
6 tháng
(2025-09-18) |
1.50 | 22.39% | 4,294,900 | -11,000 | -0.1 |
5.60
10.90
7.80
|
|
12 tháng
(2025-03-24) |
2.09 | 34.23% | 7,361,500 | -11,100 | -0.1 |
4.93
10.90
7.80
|
|
24 tháng
(2024-03-27) |
2.85 | 53.39% | 17,579,416 | -11,900 | -0.1 |
4.93
10.90
7.80
|
|
36 tháng
(2023-04-03) |
3.52 | 75.09% | 23,053,306 | -56,000 | -0.4 |
4.40
10.90
7.80
|
|
60 tháng
(2021-04-12) |
-0.49 | -5.66% | 53,272,368 | -59,836 | -0.8 |
3.82
20.93
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
5.71
|
5,800 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 27/05/2025 |
5.62
|
1,100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 26/05/2025 |
5.62
|
4,500 | 5.52 | 5.81 | 5.52 | 0 | 0 | 0 |
| 23/05/2025 |
5.62
|
10,300 | 5.62 | 5.62 | 5.32 | 0 | 0 | 0 |
| 22/05/2025 |
5.42
|
10,900 | 5.52 | 5.71 | 5.42 | 0 | 0 | 0 |
| 21/05/2025 |
5.62
|
3,500 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 20/05/2025 |
5.62
|
1,500 | 5.52 | 5.62 | 5.52 | 0 | 0 | 0 |
| 19/05/2025 |
5.52
|
1,100 | 5.52 | 5.62 | 5.52 | 0 | 0 | 0 |
| 16/05/2025 |
5.42
|
5,400 | 5.52 | 5.52 | 5.42 | 0 | 0 | 0 |
| 15/05/2025 |
5.52
|
5,300 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
| 14/05/2025 |
5.42
|
2,000 | 5.62 | 5.62 | 5.42 | 0 | 0 | 0 |
| 13/05/2025 |
5.42
|
9,700 | 5.62 | 5.62 | 5.42 | 0 | 0 | 0 |
| 12/05/2025 |
5.62
|
600 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 |
| 09/05/2025 |
5.62
|
3,400 | 5.42 | 5.62 | 5.32 | 0 | 0 | 0 |
| 08/05/2025 |
5.32
|
12,400 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 07/05/2025 |
5.32
|
2,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 06/05/2025 |
5.32
|
1,700 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 05/05/2025 |
5.32
|
700 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 29/04/2025 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 28/04/2025 |
5.32
|
2,400 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 25/04/2025 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 24/04/2025 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 23/04/2025 |
5.22
|
4,900 | 5.12 | 5.22 | 5.12 | 0 | 0 | 0 |
| 22/04/2025 |
4.93
|
9,000 | 5.62 | 5.62 | 4.93 | 0 | 0 | 0 |
| 21/04/2025 |
5.42
|
700 | 5.71 | 5.71 | 5.42 | 0 | 0 | 0 |
| 18/04/2025 |
5.71
|
1,400 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 17/04/2025 |
5.52
|
2,200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 16/04/2025 |
5.42
|
7,000 | 5.32 | 5.42 | 5.32 | 0 | 0 | 0 |
| 15/04/2025 |
5.22
|
1,300 | 5.42 | 5.42 | 5.22 | 0 | 0 | 0 |
| 14/04/2025 |
5.42
|
6,300 | 5.52 | 5.52 | 5.32 | 0 | 0 | 0 |
| 11/04/2025 |
5.22
|
41,400 | 5.81 | 5.81 | 5.12 | 0 | 0 | 0 |
| 10/04/2025 |
5.32
|
2,800 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 09/04/2025 |
5.22
|
19,900 | 4.93 | 5.32 | 4.43 | 0 | 0 | 0 |
| 08/04/2025 |
4.93
|
19,900 | 5.12 | 5.12 | 4.93 | 0 | 0 | 0 |
| 04/04/2025 |
5.71
|
1,800 | 4.93 | 5.71 | 4.93 | 0 | 0 | 0 |
| 03/04/2025 |
5.42
|
21,300 | 5.91 | 5.91 | 5.22 | 0 | 0 | 0 |
| 02/04/2025 |
5.91
|
8,800 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 01/04/2025 |
6.01
|
2,000 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 |
| 31/03/2025 |
5.91
|
3,700 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 28/03/2025 |
6.01
|
6,400 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 27/03/2025 |
6.01
|
2,400 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 26/03/2025 |
6.01
|
1,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 25/03/2025 |
6.01
|
2,200 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 24/03/2025 |
6.11
|
2,800 | 6.01 | 6.21 | 6.01 | 0 | 0 | 0 |
| 21/03/2025 |
6.01
|
16,200 | 5.91 | 6.01 | 5.81 | 0 | 0 | 0 |
| 20/03/2025 |
5.91
|
32,800 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 19/03/2025 |
6.21
|
2,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 18/03/2025 |
6.21
|
6,200 | 6.11 | 6.21 | 6.01 | 0 | 0 | 0 |
| 17/03/2025 |
6.21
|
7,300 | 6.21 | 6.21 | 6.01 | 0 | 0 | 0 |
| 14/03/2025 |
6.21
|
4,400 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 13/03/2025 |
6.31
|
7,500 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 12/03/2025 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/03/2025 |
6.40
|
6,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
13,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
6,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.50
|
67,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/03/2025 |
6.50
|
9,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 04/03/2025 |
6.60
|
14,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/03/2025 |
6.60
|
15,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 28/02/2025 |
6.60
|
13,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 27/02/2025 |
6.50
|
14,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 26/02/2025 |
6.60
|
17,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.50
|
51,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/02/2025 |
6.50
|
1,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 21/02/2025 |
6.31
|
7,900 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 20/02/2025 |
6.60
|
13,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/02/2025 |
6.60
|
6,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/02/2025 |
6.50
|
11,400 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/02/2025 |
6.40
|
7,500 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
| 14/02/2025 |
6.40
|
19,200 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
| 13/02/2025 |
6.21
|
5,900 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 12/02/2025 |
6.21
|
11,430 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 11/02/2025 |
6.11
|
5,412 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 10/02/2025 |
6.11
|
6,802 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 07/02/2025 |
6.11
|
300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 06/02/2025 |
6.11
|
2,303 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 05/02/2025 |
6.11
|
3,500 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 04/02/2025 |
6.21
|
4,400 | 6.11 | 6.21 | 6.01 | 0 | 0 | 0 |
| 03/02/2025 |
6.21
|
19,500 | 5.91 | 6.21 | 5.91 | 0 | 0 | 0 |
| 24/01/2025 |
5.91
|
2,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 23/01/2025 |
6.11
|
21,500 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 22/01/2025 |
6.01
|
4,500 | 6.31 | 6.31 | 6.01 | 0 | 0 | 0 |
| 21/01/2025 |
6.01
|
6,000 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 |
| 20/01/2025 |
5.91
|
6,900 | 6.21 | 6.31 | 5.91 | 0 | 0 | 0 |
| 17/01/2025 |
6.11
|
15,240 | 5.91 | 6.31 | 5.91 | 0 | 0 | 0 |
| 16/01/2025 |
5.91
|
449 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
| 15/01/2025 |
5.81
|
4,911 | 5.91 | 5.91 | 5.81 | 0 | 0 | 0 |
| 14/01/2025 |
5.91
|
1,000 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
| 13/01/2025 |
6.11
|
3,800 | 5.91 | 6.11 | 5.91 | 0 | 0 | 0 |
| 10/01/2025 |
5.91
|
8,755 | 5.91 | 5.91 | 5.81 | 0 | 0 | 0 |
| 09/01/2025 |
6.01
|
23,416 | 5.91 | 6.01 | 5.81 | 0 | 0 | 0 |
| 08/01/2025 |
5.91
|
14,500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/01/2025 |
5.91
|
5,704 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 |
| 06/01/2025 |
5.91
|
3,216 | 5.91 | 6.11 | 5.91 | 0 | 0 | 0 |
| 03/01/2025 |
5.91
|
14,900 | 6.01 | 6.11 | 5.91 | 0 | 0 | 0 |
| 02/01/2025 |
6.01
|
5,700 | 6.60 | 6.60 | 6.01 | 0 | 0 | 0 |
| 31/12/2024 |
6.21
|
600 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 30/12/2024 |
6.11
|
7,402 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 27/12/2024 |
6.11
|
4,000 | 6.21 | 6.31 | 6.11 | 0 | 0 | 0 |
| 26/12/2024 |
6.40
|
14,940 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |