| 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) |
-0.40 | -8.05% | 2,947,200 | 11,100 | 0.1 |
4.44
5.08
4.52
|
|
2 tháng
(2026-01-15) |
-0.51 | -10.04% | 8,260,600 | 38,600 | 0.2 |
4.44
5.29
4.52
|
|
3 tháng
(2025-12-16) |
-0.28 | -5.77% | 10,523,700 | 59,000 | 0.3 |
4.44
5.29
4.52
|
|
6 tháng
(2025-09-17) |
-1.61 | -26.05% | 26,057,000 | -569,500 | -3.3 |
4.44
6.21
4.52
|
|
12 tháng
(2025-03-21) |
-0.98 | -17.66% | 112,415,400 | -58,020 | 1.5 |
4.26
6.44
4.52
|
|
24 tháng
(2024-03-26) |
-4.23 | -48.07% | 324,638,000 | -759,820 | -4.2 |
4.26
8.90
4.52
|
|
36 tháng
(2023-04-03) |
-1.96 | -29.99% | 602,163,200 | -585,186 | -2.6 |
4.26
10.10
4.52
|
|
60 tháng
(2021-04-12) |
-6.84 | -59.95% | 1,327,203,200 | -478,156 | -6.2 |
3.83
20.61
4.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
5.69
|
773,100 | 5.55 | 5.72 | 5.55 | 28,300 | 0 | 0.2 |
| 26/05/2025 |
5.53
|
201,600 | 5.49 | 5.53 | 5.39 | 0 | 29,900 | -0.2 |
| 23/05/2025 |
5.50
|
178,200 | 5.55 | 5.60 | 5.49 | 900 | 25,400 | -0.1 |
| 22/05/2025 |
5.55
|
209,900 | 5.53 | 5.69 | 5.50 | 1,200 | 14,200 | 0 |
| 21/05/2025 |
5.53
|
178,100 | 5.60 | 5.62 | 5.53 | 0 | 23,600 | -0.1 |
| 20/05/2025 |
5.60
|
174,700 | 5.73 | 5.73 | 5.59 | 400 | 5,900 | -0.0 |
| 19/05/2025 |
5.66
|
373,900 | 5.63 | 5.73 | 5.63 | 16,000 | 0 | 0 |
| 16/05/2025 |
5.63
|
253,400 | 5.60 | 5.71 | 5.59 | 1,700 | 1,200 | 0 |
| 15/05/2025 |
5.60
|
395,800 | 5.57 | 5.61 | 5.56 | 8,200 | 6,100 | 0 |
| 14/05/2025 |
5.59
|
595,100 | 5.60 | 5.62 | 5.55 | 15,900 | 8,000 | 0 |
| 13/05/2025 |
5.56
|
345,800 | 5.56 | 5.60 | 5.56 | 7,900 | 49,100 | 0 |
| 12/05/2025 |
5.56
|
472,900 | 5.43 | 5.59 | 5.41 | 29,000 | 0 | 0 |
| 09/05/2025 |
5.43
|
302,700 | 5.44 | 5.50 | 5.43 | 14,600 | 61,300 | 0 |
| 08/05/2025 |
5.44
|
519,200 | 5.45 | 5.50 | 5.40 | 22,500 | 97,400 | 0 |
| 07/05/2025 |
5.43
|
355,400 | 5.50 | 5.51 | 5.42 | 8,700 | 66,000 | 0 |
| 06/05/2025 |
5.51
|
782,800 | 5.60 | 5.60 | 5.50 | 18,400 | 137,600 | 0 |
| 05/05/2025 |
5.51
|
368,700 | 5.50 | 5.52 | 5.40 | 12,400 | 47,200 | 0 |
| 29/04/2025 |
5.50
|
657,800 | 5.41 | 5.55 | 5.41 | 121,000 | 4,000 | 0.6 |
| 28/04/2025 |
5.48
|
380,400 | 5.13 | 5.48 | 5.13 | 113,400 | 13,100 | 0.5 |
| 25/04/2025 |
5.22
|
467,600 | 5.19 | 5.28 | 5.17 | 69,700 | 54,600 | 0.1 |
| 24/04/2025 |
5.24
|
496,100 | 5 | 5.28 | 5 | 90,500 | 37,300 | 0.3 |
| 23/04/2025 |
5
|
335,700 | 4.97 | 5.02 | 4.81 | 66,900 | 16,800 | 0.2 |
| 22/04/2025 |
4.79
|
923,100 | 4.79 | 4.92 | 4.58 | 243,600 | 57,200 | 0.9 |
| 21/04/2025 |
4.79
|
284,500 | 4.92 | 4.92 | 4.71 | 10,400 | 80,200 | -0.3 |
| 18/04/2025 |
4.79
|
410,800 | 4.90 | 4.90 | 4.75 | 25,300 | 0 | 0.1 |
| 17/04/2025 |
4.72
|
315,600 | 4.55 | 4.72 | 4.55 | 82,800 | 20,000 | 0.3 |
| 16/04/2025 |
4.67
|
439,300 | 4.69 | 4.77 | 4.61 | 108,500 | 0 | 0.5 |
| 15/04/2025 |
4.60
|
746,800 | 4.79 | 4.80 | 4.60 | 7,800 | 0 | 0.0 |
| 14/04/2025 |
4.80
|
305,200 | 4.75 | 4.86 | 4.55 | 20,100 | 0 | 0.1 |
| 11/04/2025 |
4.75
|
762,100 | 4.85 | 4.85 | 4.43 | 0 | 52,740 | -0.2 |
| 10/04/2025 |
4.55
|
121,700 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 09/04/2025 |
4.26
|
1,052,300 | 4.26 | 4.43 | 4.26 | 0 | 38,500 | -0.2 |
| 08/04/2025 |
4.58
|
1,602,200 | 4.58 | 4.59 | 4.58 | 100 | 27,200 | -0.1 |
| 04/04/2025 |
4.92
|
2,956,100 | 4.92 | 4.95 | 4.92 | 600 | 1,000 | -0.0 |
| 03/04/2025 |
5.28
|
2,374,100 | 5.28 | 5.60 | 5.28 | 25,200 | 400 | 0.1 |
| 02/04/2025 |
5.67
|
1,838,900 | 6.02 | 6.02 | 5.67 | 0 | 0 | 0 |
| 01/04/2025 |
5.63
|
572,700 | 5.50 | 5.68 | 5.50 | 84,100 | 0 | 0.5 |
| 31/03/2025 |
5.50
|
679,200 | 5.51 | 5.69 | 5.50 | 400 | 0 | 0.0 |
| 28/03/2025 |
5.69
|
718,700 | 5.99 | 5.99 | 5.59 | 0 | 31,800 | -0.2 |
| 27/03/2025 |
5.85
|
979,500 | 6.10 | 6.23 | 5.85 | 0 | 128,300 | -0.8 |
| 26/03/2025 |
5.99
|
1,124,600 | 5.65 | 5.99 | 5.58 | 0 | 9,900 | -0.1 |
| 25/03/2025 |
5.60
|
344,300 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 |
| 24/03/2025 |
5.58
|
538,700 | 5.60 | 5.65 | 5.53 | 74,200 | 0 | 0.4 |
| 21/03/2025 |
5.55
|
397,200 | 5.55 | 5.66 | 5.54 | 0 | 0 | 0 |
| 20/03/2025 |
5.55
|
596,300 | 5.65 | 5.72 | 5.55 | 0 | 0 | 0 |
| 19/03/2025 |
5.65
|
711,500 | 5.80 | 5.85 | 5.65 | 29,000 | 0 | 0.2 |
| 18/03/2025 |
5.80
|
600,400 | 5.83 | 5.96 | 5.80 | 19,500 | 0 | 0.1 |
| 17/03/2025 |
5.80
|
467,200 | 5.90 | 5.97 | 5.77 | 0 | 5,400 | -0.0 |
| 14/03/2025 |
5.89
|
1,322,800 | 5.92 | 5.92 | 5.63 | 2,000 | 8,300 | -0.0 |
| 13/03/2025 |
5.91
|
703,600 | 5.96 | 6.25 | 5.75 | 5,600 | 16,100 | -0.1 |
| 12/03/2025 |
5.95
|
702,100 | 6.03 | 6.10 | 5.95 | 0 | 0 | 0 |
| 11/03/2025 |
6
|
1,135,000 | 5.82 | 6.10 | 5.82 | 13,700 | 0 | 0.1 |
| 10/03/2025 |
6.10
|
1,204,500 | 6.29 | 6.29 | 5.85 | 1,500 | 11,600 | -0.1 |
| 07/03/2025 |
6.19
|
1,271,500 | 6.16 | 6.26 | 6 | 7,100 | 5,000 | 0.0 |
| 06/03/2025 |
6.15
|
1,310,000 | 6.10 | 6.33 | 6.02 | 7,500 | 36,600 | -0.2 |
| 05/03/2025 |
6.05
|
720,500 | 6.20 | 6.28 | 6.01 | 11,600 | 16,300 | -0.0 |
| 04/03/2025 |
6.20
|
1,886,900 | 6.03 | 6.43 | 5.86 | 5,000 | 10,600 | -0.0 |
| 03/03/2025 |
6.04
|
1,826,600 | 6.20 | 6.30 | 5.95 | 15,200 | 14,200 | 0.0 |
| 28/02/2025 |
6.20
|
2,358,200 | 6.35 | 6.35 | 6.13 | 16,300 | 16,300 | -0.0 |
| 27/02/2025 |
5.95
|
2,941,800 | 5.84 | 5.95 | 5.70 | 7,600 | 20,000 | -0.1 |
| 26/02/2025 |
5.57
|
2,495,900 | 5.39 | 5.57 | 5.31 | 4,200 | 11,800 | -0.0 |
| 25/02/2025 |
5.21
|
3,473,200 | 5.21 | 5.21 | 4.99 | 16,300 | 34,100 | -0.1 |
| 24/02/2025 |
4.87
|
734,600 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 21/02/2025 |
4.56
|
447,000 | 4.56 | 4.59 | 4.51 | 11,800 | 0 | 0.1 |
| 20/02/2025 |
4.56
|
229,400 | 4.60 | 4.60 | 4.54 | 0 | 11,800 | -0.1 |
| 19/02/2025 |
4.51
|
319,700 | 4.41 | 4.52 | 4.41 | 13,600 | 0 | 0.1 |
| 18/02/2025 |
4.44
|
278,400 | 4.41 | 4.45 | 4.40 | 20,000 | 0 | 0.1 |
| 17/02/2025 |
4.41
|
195,300 | 4.48 | 4.48 | 4.38 | 0 | 3,100 | -0.0 |
| 14/02/2025 |
4.41
|
200,200 | 4.31 | 4.45 | 4.31 | 11,800 | 0 | 0.1 |
| 13/02/2025 |
4.31
|
202,100 | 4.38 | 4.39 | 4.30 | 30,000 | 0 | 0.1 |
| 12/02/2025 |
4.39
|
112,800 | 4.39 | 4.42 | 4.38 | 500 | 0 | 0.0 |
| 11/02/2025 |
4.40
|
222,700 | 4.44 | 4.45 | 4.38 | 0 | 0 | 0 |
| 10/02/2025 |
4.40
|
230,400 | 4.53 | 4.53 | 4.40 | 0 | 11,100 | -0.1 |
| 07/02/2025 |
4.52
|
525,500 | 4.40 | 4.59 | 4.39 | 2,600 | 9,800 | -0.0 |
| 06/02/2025 |
4.39
|
129,600 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
| 05/02/2025 |
4.43
|
190,300 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 |
| 04/02/2025 |
4.40
|
319,300 | 4.21 | 4.47 | 4.21 | 20,900 | 0 | 0.1 |
| 03/02/2025 |
4.31
|
619,000 | 4.06 | 4.34 | 4.06 | 0 | 30,400 | -0.1 |
| 24/01/2025 |
4.36
|
188,700 | 4.37 | 4.39 | 4.36 | 0 | 0 | 0 |
| 23/01/2025 |
4.36
|
105,200 | 4.36 | 4.38 | 4.35 | 0 | 800 | -0.0 |
| 22/01/2025 |
4.37
|
143,700 | 4.38 | 4.39 | 4.33 | 0 | 0 | 0 |
| 21/01/2025 |
4.38
|
223,900 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
| 20/01/2025 |
4.42
|
97,900 | 4.45 | 4.45 | 4.40 | 0 | 300 | -0.0 |
| 17/01/2025 |
4.43
|
156,800 | 4.40 | 4.45 | 4.37 | 0 | 0 | 0 |
| 16/01/2025 |
4.40
|
89,500 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 |
| 15/01/2025 |
4.42
|
267,500 | 4.40 | 4.47 | 4.37 | 31,500 | 0 | 0.1 |
| 14/01/2025 |
4.36
|
254,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.37
|
180,100 | 4.29 | 4.40 | 4.28 | 1,500 | 600 | 0.0 |
| 10/01/2025 |
4.30
|
197,800 | 4.40 | 4.40 | 4.30 | 0 | 2,100 | -0.0 |
| 09/01/2025 |
4.40
|
97,500 | 4.39 | 4.42 | 4.35 | 0 | 0 | 0 |
| 08/01/2025 |
4.38
|
313,600 | 4.32 | 4.41 | 4.29 | 0 | 5,000 | -0.0 |
| 07/01/2025 |
4.32
|
217,400 | 4.37 | 4.45 | 4.32 | 2,300 | 300 | 0.0 |
| 06/01/2025 |
4.38
|
208,000 | 4.54 | 4.55 | 4.36 | 0 | 4,700 | -0.0 |
| 03/01/2025 |
4.54
|
166,600 | 4.68 | 4.68 | 4.54 | 0 | 1,700 | -0.0 |
| 02/01/2025 |
4.62
|
132,200 | 4.61 | 4.69 | 4.60 | 0 | 300 | -0.0 |
| 31/12/2024 |
4.61
|
74,700 | 4.60 | 4.69 | 4.60 | 0 | 9,900 | -0.0 |
| 30/12/2024 |
4.59
|
107,900 | 4.65 | 4.65 | 4.55 | 0 | 1,000 | -0.0 |
| 27/12/2024 |
4.65
|
310,300 | 4.75 | 4.76 | 4.58 | 0 | 3,600 | -0.0 |
| 26/12/2024 |
4.70
|
218,400 | 4.70 | 4.75 | 4.70 | 0 | 7,000 | -0.0 |
| 25/12/2024 |
4.68
|
280,200 | 4.59 | 4.77 | 4.59 | 16,900 | 300 | 0.1 |