| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.02 | 0.49% | 8,289,300 | 113,849 | 0 |
3.28
4.21
4.21
|
|
2 tháng
(2026-03-02) |
-1.11 | -21.43% | 11,982,500 | 84,849 | -0.1 |
3.28
5.18
4.21
|
|
3 tháng
(2026-01-29) |
-1.32 | -24.49% | 16,247,100 | 90,249 | -0.1 |
3.28
5.77
4.21
|
|
6 tháng
(2025-10-31) |
-2.32 | -36.31% | 24,291,900 | -82,751 | -1.1 |
3.28
6.44
4.21
|
|
12 tháng
(2025-05-05) |
0.87 | 27.19% | 92,630,600 | -50,551 | -2.2 |
3.20
8.38
4.21
|
|
24 tháng
(2024-05-09) |
-0.88 | -17.78% | 124,785,400 | -396,712 | -1.2 |
2.36
8.38
4.21
|
|
36 tháng
(2023-05-15) |
-6.53 | -61.60% | 265,771,900 | -783,712 | -8.5 |
2.36
12.65
4.21
|
|
60 tháng
(2021-05-25) |
-2.47 | -37.77% | 573,217,200 | -587,755 | -9.5 |
2.36
19
4.21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
5.37
|
1,504,700 | 5.09 | 5.37 | 5.05 | 43,600 | 0 | 0 |
| 09/07/2025 |
5.02
|
614,400 | 4.93 | 5.04 | 4.93 | 19,200 | 0 | 0 |
| 08/07/2025 |
4.92
|
477,800 | 4.90 | 5.04 | 4.90 | 19,200 | 0 | 0.1 |
| 07/07/2025 |
4.90
|
79,300 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
| 04/07/2025 |
4.94
|
162,300 | 4.90 | 4.96 | 4.60 | 0 | 0 | 0 |
| 03/07/2025 |
4.93
|
221,400 | 4.86 | 5.09 | 4.86 | 0 | 3,000 | -0.0 |
| 02/07/2025 |
4.86
|
142,600 | 4.93 | 4.95 | 4.85 | 0 | 8,300 | -0.0 |
| 01/07/2025 |
4.92
|
49,300 | 5 | 5 | 4.90 | 0 | 9,100 | -0.0 |
| 30/06/2025 |
5
|
86,500 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
| 27/06/2025 |
4.98
|
318,900 | 5 | 5.21 | 4.98 | 10,300 | 0 | 0.1 |
| 26/06/2025 |
4.95
|
613,000 | 4.88 | 4.95 | 4.88 | 9,100 | 0 | 0.0 |
| 25/06/2025 |
4.88
|
146,700 | 4.92 | 4.93 | 4.86 | 0 | 0 | 0 |
| 24/06/2025 |
4.92
|
167,700 | 4.93 | 4.95 | 4.85 | 0 | 0 | 0 |
| 23/06/2025 |
4.93
|
184,600 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
| 20/06/2025 |
5.09
|
273,900 | 5.14 | 5.14 | 5.09 | 0 | 4,300 | -0.0 |
| 19/06/2025 |
5.14
|
409,300 | 5.20 | 5.20 | 5.13 | 0 | 1,200 | -0.0 |
| 18/06/2025 |
5.20
|
175,900 | 5.19 | 5.24 | 5.18 | 0 | 0 | 0 |
| 17/06/2025 |
5.20
|
276,000 | 5.19 | 5.25 | 5.19 | 0 | 0 | 0 |
| 16/06/2025 |
5.20
|
185,200 | 5.16 | 5.35 | 5.16 | 5,500 | 100 | 0.0 |
| 13/06/2025 |
5.16
|
140,100 | 5.20 | 5.25 | 5.02 | 0 | 0 | 0 |
| 12/06/2025 |
5.20
|
238,100 | 5.24 | 5.29 | 5.19 | 0 | 29,100 | -0.2 |
| 11/06/2025 |
5.24
|
335,700 | 5.30 | 5.35 | 5.21 | 0 | 13,000 | -0.1 |
| 10/06/2025 |
5.24
|
413,200 | 5.37 | 5.45 | 5.20 | 1,000 | 8,800 | -0.0 |
| 09/06/2025 |
5.37
|
487,400 | 5.26 | 5.45 | 5.26 | 28,500 | 8,600 | 0.1 |
| 06/06/2025 |
5.29
|
235,700 | 5.29 | 5.32 | 5.24 | 10,500 | 500 | 0.1 |
| 05/06/2025 |
5.29
|
924,700 | 5.45 | 5.45 | 5.29 | 1,000 | 27,600 | -0.1 |
| 04/06/2025 |
5.41
|
553,000 | 5.50 | 5.50 | 5.40 | 14,100 | 14,000 | 0.0 |
| 03/06/2025 |
5.45
|
443,600 | 5.38 | 5.48 | 5.38 | 3,900 | 3,900 | 0.0 |
| 02/06/2025 |
5.38
|
907,300 | 5.23 | 5.47 | 5.21 | 28,600 | 7,200 | 0.1 |
| 30/05/2025 |
5.23
|
369,300 | 5.22 | 5.40 | 5.22 | 14,000 | 14,000 | -0.0 |
| 29/05/2025 |
5.40
|
2,052,100 | 5.21 | 5.84 | 5.19 | 4,100 | 6,800 | -0.0 |
| 28/05/2025 |
5.58
|
969,900 | 5.65 | 5.76 | 5.58 | 400 | 4,900 | -0.0 |
| 27/05/2025 |
5.99
|
2,508,000 | 6.14 | 6.28 | 5.99 | 0 | 27,600 | -0.2 |
| 26/05/2025 |
6.44
|
1,469,900 | 6.31 | 6.86 | 6.27 | 6,700 | 11,300 | -0.0 |
| 23/05/2025 |
6.74
|
2,517,700 | 6.75 | 6.75 | 6.30 | 15,600 | 9,500 | 0.0 |
| 22/05/2025 |
6.31
|
769,000 | 5.95 | 6.31 | 5.95 | 2,700 | 8,800 | 0 |
| 21/05/2025 |
5.90
|
1,878,500 | 5.77 | 5.90 | 5.56 | 7,600 | 26,100 | -0.1 |
| 20/05/2025 |
5.52
|
1,305,700 | 5.16 | 5.52 | 4.96 | 6,700 | 1,600 | 0.0 |
| 19/05/2025 |
5.16
|
1,334,800 | 5 | 5.25 | 4.99 | 11,000 | 3,800 | 0 |
| 16/05/2025 |
4.92
|
897,900 | 4.85 | 4.92 | 4.75 | 8,400 | 0 | 0 |
| 15/05/2025 |
4.60
|
697,100 | 4.48 | 4.60 | 4.45 | 1,500 | 18,400 | 0 |
| 14/05/2025 |
4.30
|
944,500 | 4.18 | 4.30 | 4.11 | 3,800 | 900 | 0 |
| 13/05/2025 |
4.02
|
512,700 | 3.75 | 4.02 | 3.63 | 0 | 0 | 0 |
| 12/05/2025 |
3.76
|
330,300 | 3.60 | 3.76 | 3.55 | 18,400 | 0 | 0 |
| 09/05/2025 |
3.55
|
115,200 | 3.65 | 3.65 | 3.41 | 2,000 | 0 | 0 |
| 08/05/2025 |
3.60
|
159,700 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 |
| 07/05/2025 |
3.55
|
634,500 | 3.32 | 3.55 | 3.32 | 0 | 0 | 0 |
| 06/05/2025 |
3.32
|
104,600 | 3.29 | 3.35 | 3.20 | 0 | 0 | 0 |
| 05/05/2025 |
3.20
|
76,200 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 |
| 29/04/2025 |
3.30
|
222,900 | 3.21 | 3.38 | 3.21 | 100 | 0 | 0.0 |
| 28/04/2025 |
3.21
|
191,900 | 3.10 | 3.22 | 3.08 | 0 | 0 | 0 |
| 25/04/2025 |
3.10
|
160,400 | 3.20 | 3.26 | 3.10 | 1,500 | 0 | 0.0 |
| 24/04/2025 |
3.20
|
114,000 | 3.25 | 3.29 | 3.16 | 1,500 | 0 | 0.0 |
| 23/04/2025 |
3.14
|
470,200 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 |
| 22/04/2025 |
2.94
|
187,200 | 3.01 | 3.04 | 2.83 | 1,000 | 0 | 0.0 |
| 21/04/2025 |
3.01
|
158,300 | 2.95 | 3.08 | 2.95 | 2,500 | 0 | 0.0 |
| 18/04/2025 |
2.95
|
259,400 | 2.83 | 2.96 | 2.82 | 1,500 | 1,800 | -0.0 |
| 17/04/2025 |
2.81
|
298,400 | 2.74 | 2.81 | 2.70 | 0 | 0 | 0 |
| 16/04/2025 |
2.70
|
87,500 | 2.73 | 2.74 | 2.64 | 0 | 5,000 | -0.0 |
| 15/04/2025 |
2.74
|
98,200 | 2.74 | 2.75 | 2.67 | 800 | 0 | 0.0 |
| 14/04/2025 |
2.77
|
105,600 | 2.70 | 2.81 | 2.70 | 200 | 0 | 0.0 |
| 11/04/2025 |
2.69
|
433,700 | 2.53 | 2.69 | 2.52 | 200 | 0 | 0.0 |
| 10/04/2025 |
2.52
|
64,400 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
| 09/04/2025 |
2.36
|
132,900 | 2.32 | 2.49 | 2.32 | 0 | 20,000 | -0.0 |
| 08/04/2025 |
2.49
|
403,500 | 2.53 | 2.66 | 2.49 | 300 | 0 | 0.0 |
| 04/04/2025 |
2.67
|
204,000 | 2.51 | 2.68 | 2.51 | 100 | 0 | 0.0 |
| 03/04/2025 |
2.69
|
275,600 | 2.84 | 2.89 | 2.69 | 100 | 0 | 0.0 |
| 02/04/2025 |
2.89
|
34,000 | 2.90 | 2.91 | 2.87 | 300 | 0 | 0.0 |
| 01/04/2025 |
2.90
|
139,300 | 2.91 | 2.93 | 2.89 | 0 | 0 | 0 |
| 31/03/2025 |
2.92
|
75,600 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
| 28/03/2025 |
2.93
|
84,200 | 2.98 | 2.98 | 2.93 | 400 | 0 | 0.0 |
| 27/03/2025 |
2.97
|
31,600 | 2.97 | 2.99 | 2.96 | 0 | 0 | 0 |
| 26/03/2025 |
2.98
|
49,900 | 3.01 | 3.04 | 2.97 | 0 | 400 | -0.0 |
| 25/03/2025 |
3
|
95,600 | 2.96 | 3.08 | 2.96 | 0 | 0 | 0 |
| 24/03/2025 |
2.95
|
87,200 | 3.01 | 3.01 | 2.95 | 100 | 0 | 0.0 |
| 21/03/2025 |
3
|
137,500 | 3.03 | 3.06 | 2.99 | 0 | 0 | 0 |
| 20/03/2025 |
3.03
|
88,100 | 3.07 | 3.07 | 3.03 | 0 | 1,600 | -0.0 |
| 19/03/2025 |
3.07
|
369,800 | 2.98 | 3.08 | 2.98 | 2,000 | 10,000 | -0.0 |
| 18/03/2025 |
2.98
|
123,700 | 2.94 | 3 | 2.94 | 1,000 | 600 | 0.0 |
| 17/03/2025 |
2.94
|
48,900 | 2.92 | 2.98 | 2.92 | 0 | 0 | 0 |
| 14/03/2025 |
2.92
|
139,600 | 2.95 | 2.95 | 2.90 | 200 | 31,800 | -0.1 |
| 13/03/2025 |
2.95
|
44,900 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
| 12/03/2025 |
2.97
|
74,000 | 2.95 | 2.97 | 2.94 | 300 | 10,000 | -0.0 |
| 11/03/2025 |
2.95
|
61,100 | 2.97 | 2.97 | 2.94 | 1,600 | 10,000 | -0.0 |
| 10/03/2025 |
2.99
|
59,000 | 2.98 | 3.03 | 2.97 | 0 | 0 | 0 |
| 07/03/2025 |
2.97
|
119,300 | 2.95 | 2.99 | 2.92 | 100 | 0 | 0.0 |
| 06/03/2025 |
2.91
|
129,600 | 2.91 | 2.91 | 2.88 | 200 | 20,000 | -0.1 |
| 05/03/2025 |
2.91
|
109,400 | 2.88 | 2.93 | 2.85 | 100 | 35,000 | -0.1 |
| 04/03/2025 |
2.89
|
395,200 | 2.93 | 2.94 | 2.87 | 500 | 50,000 | -0.1 |
| 03/03/2025 |
2.93
|
269,100 | 2.99 | 3.02 | 2.91 | 300 | 30,000 | -0.1 |
| 28/02/2025 |
2.99
|
126,800 | 2.99 | 3.03 | 2.96 | 2,000 | 55,000 | -0.2 |
| 27/02/2025 |
2.97
|
431,200 | 3 | 3 | 2.79 | 10,400 | 0 | 0.0 |
| 26/02/2025 |
3
|
500,000 | 3.01 | 3.02 | 2.96 | 400 | 15,000 | -0.0 |
| 25/02/2025 |
3.01
|
1,111,500 | 3.11 | 3.12 | 2.99 | 200 | 329,200 | -1.0 |
| 24/02/2025 |
3.11
|
301,200 | 3.15 | 3.15 | 3.08 | 0 | 168,700 | -0.5 |
| 21/02/2025 |
3.14
|
284,000 | 3.09 | 3.15 | 3.04 | 400 | 191,100 | -0.6 |
| 20/02/2025 |
3.08
|
699,200 | 3.19 | 3.23 | 3.05 | 600 | 226,900 | -0.7 |
| 19/02/2025 |
3.18
|
414,400 | 3.27 | 3.27 | 3.17 | 5,100 | 149,800 | -0.5 |
| 18/02/2025 |
3.25
|
490,300 | 3.24 | 3.35 | 3.24 | 34,800 | 164,600 | -0.4 |
| 17/02/2025 |
3.29
|
190,900 | 3.30 | 3.33 | 3.20 | 1,000 | 2,700 | -0.0 |