| 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) |
-0.44 | -11% | 1,764,800 | 11,500 | 0.0 |
3.46
4.04
3.56
|
|
2 tháng
(2026-01-12) |
-0.63 | -15.04% | 5,150,500 | 86,300 | 0.4 |
3.46
4.40
3.56
|
|
3 tháng
(2025-12-15) |
-0.85 | -19.27% | 7,254,400 | 90,200 | 0.4 |
3.46
4.45
3.56
|
|
6 tháng
(2025-09-15) |
-0.98 | -21.59% | 32,303,300 | -164,200 | -0.8 |
3.46
5.70
3.56
|
|
12 tháng
(2025-03-18) |
0.49 | 15.96% | 107,240,200 | -152,823 | -0.6 |
2.42
5.70
3.56
|
|
24 tháng
(2024-03-25) |
-0.54 | -13.17% | 158,820,100 | -523,408 | -1.7 |
2.09
5.70
3.56
|
|
36 tháng
(2023-03-29) |
0.38 | 11.95% | 294,760,100 | -1,512,262 | -6.0 |
2.09
6.63
3.56
|
|
60 tháng
(2021-04-08) |
-3.82 | -51.76% | 787,525,900 | -7,494,240 | -70.4 |
2.09
15.05
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
4.82
|
781,500 | 4.65 | 4.82 | 4.50 | 26,600 | 200 | 0.1 |
| 23/05/2025 |
4.51
|
1,041,900 | 4.81 | 4.81 | 4.48 | 3,100 | 64,300 | -0.3 |
| 22/05/2025 |
4.81
|
344,000 | 5 | 5 | 4.80 | 2 | 31,200 | 0 |
| 21/05/2025 |
4.92
|
631,500 | 4.98 | 5.09 | 4.80 | 0 | 500 | -0.0 |
| 20/05/2025 |
4.92
|
894,100 | 4.90 | 5.10 | 4.85 | 55,000 | 500 | 0.3 |
| 19/05/2025 |
5.11
|
833,900 | 5.49 | 5.49 | 5.11 | 8,002 | 10,600 | 0 |
| 16/05/2025 |
5.49
|
1,629,200 | 5.12 | 5.49 | 4.85 | 4,800 | 23,100 | 0 |
| 15/05/2025 |
5.16
|
1,798,000 | 5.10 | 5.16 | 5 | 25,400 | 10,300 | 0 |
| 14/05/2025 |
4.89
|
1,205,800 | 4.83 | 4.90 | 4.69 | 10,300 | 30,800 | 0 |
| 13/05/2025 |
4.59
|
1,296,700 | 4.66 | 4.66 | 4.06 | 23,100 | 6,300 | 0 |
| 12/05/2025 |
4.36
|
250,500 | 4.09 | 4.36 | 4.09 | 2,300 | 0 | 0 |
| 09/05/2025 |
4.08
|
263,900 | 4.02 | 4.20 | 4.01 | 0 | 23,100 | 0 |
| 08/05/2025 |
4.01
|
223,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/05/2025 |
4.15
|
794,100 | 3.90 | 4.20 | 3.90 | 28,100 | 100 | 0 |
| 06/05/2025 |
4.19
|
729,200 | 4.50 | 4.50 | 4.19 | 23,100 | 20,200 | 0 |
| 05/05/2025 |
4.50
|
835,000 | 4.62 | 4.62 | 4.33 | 0 | 8,000 | 0 |
| 29/04/2025 |
4.33
|
1,404,400 | 4.32 | 4.33 | 4.30 | 0 | 27,000 | -0.1 |
| 28/04/2025 |
4.05
|
936,700 | 4.05 | 4.05 | 4 | 20,100 | 36,200 | -0.1 |
| 25/04/2025 |
3.79
|
1,632,300 | 3.75 | 3.79 | 3.62 | 2,000 | 2,000 | 0.0 |
| 24/04/2025 |
3.55
|
406,300 | 3.68 | 3.72 | 3.54 | 0 | 0 | 0 |
| 23/04/2025 |
3.68
|
751,800 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
| 22/04/2025 |
3.67
|
1,239,700 | 3.59 | 3.74 | 3.33 | 42,500 | 8,160 | 0.1 |
| 21/04/2025 |
3.52
|
1,074,500 | 3.45 | 3.52 | 3.44 | 0 | 29,300 | -0.1 |
| 18/04/2025 |
3.29
|
1,778,800 | 3.29 | 3.29 | 3.13 | 0 | 12,800 | -0.0 |
| 17/04/2025 |
3.08
|
495,700 | 2.91 | 3.08 | 2.91 | 0 | 6,478 | -0.0 |
| 16/04/2025 |
2.88
|
355,200 | 2.70 | 2.88 | 2.70 | 19,300 | 0 | 0.1 |
| 15/04/2025 |
2.70
|
375,800 | 2.78 | 2.78 | 2.60 | 6,100 | 0 | 0.0 |
| 14/04/2025 |
2.74
|
283,600 | 2.74 | 2.76 | 2.60 | 6,700 | 0 | 0.0 |
| 11/04/2025 |
2.65
|
603,500 | 2.76 | 2.76 | 2.54 | 400 | 0 | 0.0 |
| 10/04/2025 |
2.58
|
7,300 | 2.58 | 2.58 | 2.58 | 5,700 | 0 | 0.0 |
| 09/04/2025 |
2.42
|
491,000 | 2.46 | 2.50 | 2.42 | 0 | 1,929 | -0.0 |
| 08/04/2025 |
2.60
|
653,800 | 2.79 | 2.79 | 2.60 | 45 | 0 | 0.0 |
| 04/04/2025 |
2.79
|
373,700 | 2.54 | 2.85 | 2.54 | 0 | 0 | 0 |
| 03/04/2025 |
2.72
|
605,700 | 2.82 | 2.82 | 2.72 | 0 | 36,600 | -0.1 |
| 02/04/2025 |
2.92
|
100,800 | 2.96 | 2.99 | 2.91 | 0 | 0 | 0 |
| 01/04/2025 |
2.96
|
76,500 | 2.98 | 2.99 | 2.92 | 0 | 900 | -0.0 |
| 31/03/2025 |
2.90
|
255,700 | 2.81 | 2.90 | 2.80 | 10,500 | 0 | 0.0 |
| 28/03/2025 |
2.80
|
129,900 | 2.92 | 2.95 | 2.73 | 0 | 8,300 | -0.0 |
| 27/03/2025 |
2.92
|
161,400 | 3 | 3 | 2.89 | 0 | 0 | 0 |
| 26/03/2025 |
2.95
|
161,500 | 3 | 3 | 2.93 | 0 | 0 | 0 |
| 25/03/2025 |
2.95
|
221,500 | 2.94 | 3.02 | 2.94 | 0 | 0 | 0 |
| 24/03/2025 |
2.95
|
151,300 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 |
| 21/03/2025 |
2.92
|
208,800 | 2.91 | 2.95 | 2.86 | 0 | 0 | 0 |
| 20/03/2025 |
2.95
|
319,400 | 3.10 | 3.10 | 2.91 | 4,700 | 14,400 | -0.0 |
| 19/03/2025 |
3.07
|
238,000 | 3.07 | 3.08 | 3.03 | 0 | 1,500 | -0.0 |
| 18/03/2025 |
3.07
|
188,600 | 3.08 | 3.10 | 3.06 | 3,300 | 0 | 0.0 |
| 17/03/2025 |
3.09
|
193,900 | 3.09 | 3.14 | 3.08 | 7,800 | 0 | 0.0 |
| 14/03/2025 |
3.09
|
288,700 | 3.04 | 3.10 | 3.04 | 20,400 | 0 | 0.1 |
| 13/03/2025 |
3.05
|
199,200 | 3.02 | 3.18 | 3.02 | 0 | 0 | 0 |
| 12/03/2025 |
3.07
|
176,500 | 3.06 | 3.12 | 3.02 | 4,200 | 0 | 0.0 |
| 11/03/2025 |
3.06
|
212,600 | 3.12 | 3.13 | 3.04 | 3,500 | 0 | 0.0 |
| 10/03/2025 |
3.10
|
273,100 | 3.09 | 3.22 | 3.06 | 0 | 22,300 | -0.1 |
| 07/03/2025 |
3.09
|
239,100 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 |
| 06/03/2025 |
3.11
|
139,800 | 3.09 | 3.11 | 3.07 | 0 | 2,600 | -0.0 |
| 05/03/2025 |
3.09
|
413,100 | 3.10 | 3.20 | 3.08 | 21,700 | 6,000 | 0.0 |
| 04/03/2025 |
3.08
|
286,700 | 3.11 | 3.16 | 3.07 | 500 | 2,100 | -0.0 |
| 03/03/2025 |
3.10
|
337,400 | 3.23 | 3.23 | 3.09 | 0 | 132,600 | -0.4 |
| 28/02/2025 |
3.10
|
495,000 | 3.12 | 3.15 | 3.08 | 8,600 | 193,400 | -0.6 |
| 27/02/2025 |
3.11
|
282,700 | 3.12 | 3.15 | 3.08 | 0 | 96,400 | -0.3 |
| 26/02/2025 |
3.12
|
283,600 | 3.16 | 3.21 | 3.05 | 0 | 62,800 | -0.2 |
| 25/02/2025 |
3.16
|
266,700 | 3.24 | 3.24 | 3.10 | 11,000 | 11,000 | -0.0 |
| 24/02/2025 |
3.15
|
961,700 | 3.37 | 3.50 | 3.14 | 8,700 | 1,900 | 0.0 |
| 21/02/2025 |
3.37
|
523,800 | 3.40 | 3.41 | 3.21 | 0 | 5,691 | -0.0 |
| 20/02/2025 |
3.33
|
1,343,400 | 3.24 | 3.39 | 3.24 | 11,000 | 14,000 | -0.0 |
| 19/02/2025 |
3.17
|
639,000 | 2.97 | 3.17 | 2.97 | 2,200 | 1,900 | 0.0 |
| 18/02/2025 |
2.97
|
559,300 | 2.99 | 3 | 2.85 | 5,300 | 7 | 0.0 |
| 17/02/2025 |
2.88
|
161,900 | 2.75 | 2.94 | 2.75 | 0 | 10,000 | -0.0 |
| 14/02/2025 |
2.75
|
264,200 | 2.75 | 2.80 | 2.72 | 15,900 | 5,600 | 0.0 |
| 13/02/2025 |
2.76
|
184,200 | 2.83 | 2.84 | 2.74 | 0 | 0 | 0 |
| 12/02/2025 |
2.82
|
298,900 | 2.93 | 2.99 | 2.76 | 4,100 | 2,800 | 0.0 |
| 11/02/2025 |
2.88
|
723,600 | 2.72 | 2.88 | 2.70 | 11,500 | 34,700 | -0.1 |
| 10/02/2025 |
2.70
|
316,100 | 2.62 | 2.70 | 2.54 | 200 | 800 | -0.0 |
| 07/02/2025 |
2.53
|
155,500 | 2.53 | 2.57 | 2.51 | 2,810 | 0 | 0.0 |
| 06/02/2025 |
2.53
|
115,800 | 2.53 | 2.56 | 2.50 | 6,100 | 0 | 0.0 |
| 05/02/2025 |
2.53
|
96,300 | 2.50 | 2.58 | 2.49 | 11,200 | 0 | 0.0 |
| 04/02/2025 |
2.49
|
145,200 | 2.52 | 2.52 | 2.40 | 7,500 | 12,500 | -0.0 |
| 03/02/2025 |
2.48
|
102,700 | 2.54 | 2.54 | 2.48 | 10,100 | 2,700 | 0.0 |
| 24/01/2025 |
2.51
|
177,500 | 2.42 | 2.52 | 2.42 | 100 | 0 | 0.0 |
| 23/01/2025 |
2.42
|
91,500 | 2.54 | 2.54 | 2.42 | 0 | 3,800 | -0.0 |
| 22/01/2025 |
2.55
|
92,700 | 2.49 | 2.55 | 2.44 | 1,300 | 500 | 0.0 |
| 21/01/2025 |
2.48
|
144,900 | 2.47 | 2.48 | 2.43 | 4,400 | 0 | 0.0 |
| 20/01/2025 |
2.44
|
114,100 | 2.45 | 2.53 | 2.44 | 2,300 | 0 | 0.0 |
| 17/01/2025 |
2.49
|
156,500 | 2.50 | 2.52 | 2.45 | 1,700 | 11,100 | -0.0 |
| 16/01/2025 |
2.48
|
657,100 | 2.59 | 2.63 | 2.39 | 4,600 | 8,800 | -0.0 |
| 15/01/2025 |
2.56
|
173,600 | 2.60 | 2.60 | 2.51 | 6,700 | 0 | 0.0 |
| 14/01/2025 |
2.60
|
176,400 | 2.60 | 2.66 | 2.55 | 11,100 | 6,700 | 0.0 |
| 13/01/2025 |
2.60
|
342,000 | 2.64 | 2.64 | 2.50 | 2,700 | 7,300 | -0.0 |
| 10/01/2025 |
2.64
|
198,200 | 2.65 | 2.70 | 2.52 | 100 | 0 | 0.0 |
| 09/01/2025 |
2.65
|
288,100 | 2.66 | 2.72 | 2.50 | 4,600 | 6,500 | -0.0 |
| 08/01/2025 |
2.66
|
323,600 | 2.65 | 2.76 | 2.59 | 15,700 | 26,000 | -0.0 |
| 07/01/2025 |
2.65
|
222,500 | 2.74 | 2.77 | 2.60 | 0 | 11,285 | -0.0 |
| 06/01/2025 |
2.75
|
1,207,300 | 2.92 | 2.92 | 2.73 | 4,000 | 0 | 0.0 |
| 03/01/2025 |
2.93
|
346,100 | 3.15 | 3.19 | 2.85 | 0 | 1 | -0.0 |
| 02/01/2025 |
3.06
|
954,500 | 2.91 | 3.06 | 2.83 | 19,600 | 21,800 | -0.0 |
| 31/12/2024 |
2.86
|
985,700 | 3.05 | 3.07 | 2.85 | 0 | 0 | 0 |
| 30/12/2024 |
3.06
|
786,100 | 3.26 | 3.26 | 3.06 | 14,000 | 0 | 0.0 |
| 27/12/2024 |
3.28
|
4,107,200 | 3.30 | 3.30 | 3.10 | 21,800 | 0 | 0.1 |
| 26/12/2024 |
3.09
|
233,500 | 3.09 | 3.09 | 3.09 | 0 | 12,000 | -0.0 |
| 25/12/2024 |
2.89
|
198,300 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
| 24/12/2024 |
2.71
|
369,400 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |