| 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) |
0.70 | 9.86% | 100,700 | 0 | 0 |
6.90
8.20
7.40
|
|
2 tháng
(2026-01-12) |
0.60 | 8.33% | 160,300 | 200 | 0.0 |
6.90
8.20
7.40
|
|
3 tháng
(2025-12-15) |
-0.20 | -2.50% | 171,400 | 200 | 0.0 |
6.60
8.20
7.40
|
|
6 tháng
(2025-09-15) |
1.40 | 21.87% | 931,300 | -2,300 | -0.0 |
6.40
8.20
7.40
|
|
12 tháng
(2025-03-18) |
2.10 | 36.84% | 2,193,800 | -8,300 | -0.0 |
5.30
8.20
7.40
|
|
24 tháng
(2024-03-25) |
1.30 | 20% | 4,262,979 | -8,300 | 0.0 |
4.30
8.20
7.40
|
|
36 tháng
(2023-03-29) |
4.20 | 116.67% | 5,649,363 | -10,900 | -0.0 |
3.60
8.20
7.40
|
|
60 tháng
(2021-04-08) |
2.90 | 59.18% | 34,925,689 | -64,100 | -0.3 |
3
14.30
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
6.50
|
16,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/05/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/05/2025 |
6.80
|
3,100 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 21/05/2025 |
7
|
2,100 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 20/05/2025 |
6.80
|
1,200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 19/05/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/05/2025 |
6.90
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/05/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/05/2025 |
6.90
|
125,400 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 13/05/2025 |
6.70
|
4,000 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/05/2025 |
6.90
|
4,700 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 09/05/2025 |
6.60
|
3,000 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 08/05/2025 |
6.30
|
9,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/05/2025 |
6.50
|
1,400 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 06/05/2025 |
6.30
|
2,700 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 05/05/2025 |
6.30
|
12,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/04/2025 |
6
|
200 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 28/04/2025 |
6
|
9,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 25/04/2025 |
6.90
|
3,600 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 24/04/2025 |
6.50
|
29,100 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 23/04/2025 |
6
|
1,200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 22/04/2025 |
5.70
|
26,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/04/2025 |
5.80
|
800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 18/04/2025 |
5.80
|
6,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/04/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/04/2025 |
5.60
|
4,500 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 15/04/2025 |
6.10
|
50,700 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 14/04/2025 |
5.80
|
10,100 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/04/2025 |
5.80
|
2,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/04/2025 |
5.80
|
2,100 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 09/04/2025 |
5.70
|
79,800 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 08/04/2025 |
5.80
|
51,800 | 5.30 | 5.80 | 5 | 0 | 0 | 0 |
| 04/04/2025 |
5.90
|
4,800 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 03/04/2025 |
5.30
|
26,300 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 02/04/2025 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/04/2025 |
5.90
|
6,100 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
| 31/03/2025 |
5.90
|
300 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 28/03/2025 |
5.60
|
800 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 27/03/2025 |
5.70
|
1,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/03/2025 |
5.90
|
800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 25/03/2025 |
6
|
900 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 24/03/2025 |
5.60
|
101,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/03/2025 |
6
|
500 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 20/03/2025 |
5.90
|
2,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 19/03/2025 |
5.80
|
1,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/03/2025 |
5.70
|
1,000 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 17/03/2025 |
5.50
|
500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/03/2025 |
5.60
|
1,000 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
49,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/03/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
4,100 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 10/03/2025 |
5.30
|
18,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/03/2025 |
5.40
|
1,300 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
37,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/03/2025 |
5.60
|
3,600 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
56,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/03/2025 |
5.30
|
400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/02/2025 |
5.30
|
18,000 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.20
|
6,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/02/2025 |
5.60
|
19,600 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
41,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/02/2025 |
5.40
|
200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/02/2025 |
5.60
|
8,100 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 18/02/2025 |
5.40
|
21,400 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
5.40
|
103,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/02/2025 |
5.40
|
1,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/02/2025 |
5.40
|
26,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
7,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/02/2025 |
5.50
|
10,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
7,900 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5.20
|
13,101 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 04/02/2025 |
5.90
|
10,703 | 6.30 | 6.30 | 5.20 | 0 | 0 | 0 |
| 03/02/2025 |
5.70
|
26,100 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 24/01/2025 |
5.70
|
3,800 | 5.30 | 5.70 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
200 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.70
|
200 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
22,200 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 13/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/01/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5
|
2,100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/01/2025 |
5
|
1,200 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5.60
|
3,500 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
2,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/12/2024 |
5
|
3,101 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
1,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
71,201 | 5.50 | 5.50 | 4.80 | 0 | 13,100 | -0.1 |
| 24/12/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |