| 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 | 0% | 51,500 | 0 | 0 |
5.70
6.60
6.60
|
|
2 tháng
(2026-01-12) |
-0.10 | -1.69% | 396,300 | 0 | 0 |
5.70
6.70
6.60
|
|
3 tháng
(2025-12-15) |
0 | 0% | 615,400 | 0 | 0 |
5.70
6.70
6.60
|
|
6 tháng
(2025-09-15) |
-0.20 | -3.33% | 1,763,100 | 0 | 0 |
5.50
6.70
6.60
|
|
12 tháng
(2025-03-18) |
0.10 | 1.75% | 3,818,200 | 2,300 | -0.0 |
5.30
6.70
6.60
|
|
24 tháng
(2024-03-25) |
1 | 20.83% | 8,670,606 | 3,500 | -0.0 |
4.70
9.30
6.60
|
|
36 tháng
(2023-03-29) |
2 | 52.63% | 13,300,826 | 3,500 | -0.0 |
3.80
9.30
6.60
|
|
60 tháng
(2021-04-08) |
-3.40 | -36.96% | 13,885,827 | 3,500 | -0.0 |
3.10
17.30
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/05/2025 |
5.60
|
5,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/05/2025 |
5.70
|
50,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/05/2025 |
5.80
|
4,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 20/05/2025 |
5.90
|
70,400 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 19/05/2025 |
5.70
|
15,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/05/2025 |
5.60
|
11,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/05/2025 |
5.50
|
24,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/05/2025 |
5.50
|
10,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/05/2025 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/05/2025 |
5.50
|
4,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/05/2025 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/05/2025 |
5.50
|
23,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2025 |
5.50
|
115,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/05/2025 |
5.60
|
34,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/05/2025 |
5.70
|
15,200 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 29/04/2025 |
6.40
|
57,300 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 28/04/2025 |
5.80
|
74,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/04/2025 |
5.60
|
25,500 | 5.60 | 5.70 | 4.90 | 0 | 0 | 0 |
| 24/04/2025 |
5.60
|
5,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/04/2025 |
5.70
|
15,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/04/2025 |
5.60
|
45,100 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
| 21/04/2025 |
5.70
|
29,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/04/2025 |
5.60
|
17,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/04/2025 |
5.70
|
57,000 | 6 | 6.80 | 5.70 | 0 | 0 | 0 |
| 16/04/2025 |
6.10
|
74,200 | 7 | 7.30 | 6 | 0 | 0 | 0 |
| 15/04/2025 |
6.60
|
164,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 14/04/2025 |
6.30
|
139,800 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 11/04/2025 |
5.50
|
5,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/04/2025 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/04/2025 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/04/2025 |
5.50
|
57,900 | 5.50 | 5.50 | 5.50 | 0 | 1,200 | -0.0 |
| 04/04/2025 |
5.50
|
16,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/04/2025 |
5.50
|
61,000 | 5.60 | 5.60 | 4.90 | 0 | 0 | 0 |
| 02/04/2025 |
5.70
|
18,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/04/2025 |
5.70
|
46,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 31/03/2025 |
5.60
|
12,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2025 |
5.60
|
3,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/03/2025 |
5.60
|
36,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/03/2025 |
5.70
|
11,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/03/2025 |
5.60
|
10,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/03/2025 |
5.60
|
2,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/03/2025 |
5.70
|
1,400 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
15,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/03/2025 |
5.60
|
30,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/03/2025 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/03/2025 |
5.70
|
4,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/03/2025 |
5.70
|
800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/03/2025 |
5.60
|
2,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/03/2025 |
5.70
|
7,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/03/2025 |
5.90
|
18,700 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 07/03/2025 |
5.70
|
23,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/03/2025 |
5.80
|
22,300 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 05/03/2025 |
5.70
|
14,400 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.60
|
8,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 03/03/2025 |
5.60
|
36,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/02/2025 |
5.80
|
74,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
5.70
|
29,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/02/2025 |
5.80
|
20,900 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 25/02/2025 |
5.60
|
43,800 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 24/02/2025 |
5.80
|
87,200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 21/02/2025 |
5.80
|
23,400 | 6.90 | 6.90 | 5.80 | 1,200 | 0 | 0.0 |
| 20/02/2025 |
6.20
|
179,400 | 6.40 | 7.40 | 6.20 | 0 | 0 | 0 |
| 19/02/2025 |
7.20
|
86,300 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 18/02/2025 |
6.70
|
58,700 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
| 17/02/2025 |
6.80
|
73,800 | 6.80 | 8.40 | 6.80 | 0 | 0 | 0 |
| 14/02/2025 |
7.40
|
40,900 | 8 | 8 | 7.20 | 0 | 0 | 0 |
| 13/02/2025 |
7.10
|
80,200 | 7 | 7.10 | 6.40 | 0 | 0 | 0 |
| 12/02/2025 |
6.30
|
66,500 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
8,900 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
4,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/02/2025 |
5.70
|
6,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
3,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/02/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/02/2025 |
5.70
|
4,200 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 03/02/2025 |
5.70
|
11,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/01/2025 |
5.60
|
300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/01/2025 |
5.60
|
4,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
8,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/01/2025 |
5.50
|
20,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
8,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/01/2025 |
5.50
|
46,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/01/2025 |
5.30
|
58,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2025 |
5.20
|
117,100 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
7,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/01/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
16,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/01/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/12/2024 |
5.20
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
3,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/12/2024 |
5.40
|
15,300 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
17,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |