| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.20 | -2.78% | 166,800 | 0 | 0 |
6.80
7.30
7
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.67% | 342,100 | 0 | 0 |
6.80
7.70
7
|
|
3 tháng
(2026-03-19) |
-0.30 | -4.11% | 761,200 | 0 | 0 |
6.80
7.90
7
|
|
6 tháng
(2025-12-19) |
-0.30 | -4.11% | 2,665,000 | 0 | 0 |
6.50
8.30
7
|
|
12 tháng
(2025-06-23) |
0.53 | 8.18% | 10,696,800 | -11,200 | -0.1 |
6.20
10.29
7
|
|
24 tháng
(2024-06-27) |
1.94 | 38.37% | 18,179,792 | -4,200 | -0.1 |
3.29
10.29
7
|
|
36 tháng
(2023-07-03) |
4.18 | 147.92% | 27,520,697 | -79,200 | -0.4 |
2.24
10.29
7
|
|
60 tháng
(2021-07-13) |
5.29 | 310.34% | 36,931,484 | -5,900 | -0.1 |
1.47
10.29
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
5
|
62,200 | 5 | 5.12 | 4.71 | 0 | 0 | 0 |
| 31/03/2025 |
5.12
|
12,900 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
| 28/03/2025 |
5.18
|
27,800 | 5.18 | 5.24 | 5.12 | 0 | 0 | 0 |
| 27/03/2025 |
5.24
|
13,100 | 5.06 | 5.35 | 5.06 | 0 | 0 | 0 |
| 26/03/2025 |
5.24
|
49,700 | 4.82 | 5.47 | 4.82 | 0 | 0 | 0 |
| 25/03/2025 |
4.88
|
54,100 | 4.88 | 4.94 | 4.65 | 0 | 10 | -0.0 |
| 24/03/2025 |
4.76
|
69,400 | 5.24 | 5.24 | 4.59 | 0 | 0 | 0 |
| 21/03/2025 |
4.71
|
95,600 | 4.12 | 4.71 | 4.12 | 0 | 300 | -0.0 |
| 20/03/2025 |
4.18
|
4,600 | 4.12 | 4.24 | 4.12 | 0 | 0 | 0 |
| 19/03/2025 |
4.18
|
6,300 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 18/03/2025 |
4.24
|
9,000 | 4.24 | 4.29 | 4.18 | 0 | 0 | 0 |
| 17/03/2025 |
4.29
|
17,700 | 4.24 | 4.47 | 4.24 | 0 | 200 | 0 |
| 14/03/2025 |
4.12
|
21,600 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4.12
|
8,900 | 4.12 | 4.12 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4.12
|
14,800 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 11/03/2025 |
4.12
|
8,700 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 10/03/2025 |
4.24
|
6,300 | 4.18 | 4.24 | 4.12 | 0 | 0 | 0 |
| 07/03/2025 |
4.18
|
19,700 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 06/03/2025 |
4.24
|
16,200 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
| 05/03/2025 |
4.29
|
9,500 | 4.24 | 4.47 | 4.24 | 0 | 0 | 0 |
| 04/03/2025 |
4.24
|
12,600 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
| 03/03/2025 |
4.29
|
24,800 | 4.12 | 4.47 | 4.12 | 0 | 0 | 0 |
| 28/02/2025 |
4.24
|
20,600 | 4.41 | 4.41 | 4.06 | 0 | 0 | 0 |
| 27/02/2025 |
4.29
|
28,600 | 4.41 | 4.59 | 4.24 | 0 | 0 | 0 |
| 26/02/2025 |
4.35
|
90,500 | 3.88 | 4.35 | 3.88 | 57 | 0 | 0.0 |
| 25/02/2025 |
3.88
|
50,500 | 3.94 | 4 | 3.76 | 100 | 0 | 0.0 |
| 24/02/2025 |
3.82
|
130,800 | 4.18 | 4.24 | 3.82 | 100 | 0 | 0.0 |
| 21/02/2025 |
4.12
|
78,700 | 4.41 | 4.41 | 4.12 | 0 | 0 | 0 |
| 20/02/2025 |
4.59
|
23,500 | 4.24 | 4.71 | 4.24 | 200 | 0 | 0.0 |
| 19/02/2025 |
4.29
|
88,600 | 4.53 | 4.53 | 4.18 | 0 | 0 | 0 |
| 18/02/2025 |
4.82
|
76,300 | 5.29 | 5.41 | 4.41 | 0 | 101 | -0.0 |
| 17/02/2025 |
4.82
|
188,700 | 4.29 | 4.82 | 4.29 | 10 | 0 | 0.0 |
| 14/02/2025 |
4.29
|
56,500 | 3.94 | 4.29 | 3.94 | 0 | 0 | 0 |
| 13/02/2025 |
3.94
|
91,500 | 4.12 | 4.12 | 3.53 | 100 | 0 | 0.0 |
| 12/02/2025 |
3.94
|
27,233 | 4 | 4 | 3.88 | 33 | 0 | 0.0 |
| 11/02/2025 |
4.24
|
243,126 | 4.18 | 4.41 | 4.06 | 0 | 1,000 | -0.0 |
| 10/02/2025 |
4.06
|
58,221 | 3.59 | 4.06 | 3.53 | 0 | 0 | 0 |
| 07/02/2025 |
3.53
|
13,103 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 06/02/2025 |
3.47
|
12,000 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
| 05/02/2025 |
3.53
|
3,105 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 04/02/2025 |
3.47
|
3,200 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 03/02/2025 |
3.47
|
3,400 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 24/01/2025 |
3.41
|
7,800 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 23/01/2025 |
3.47
|
1,700 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 22/01/2025 |
3.41
|
3,615 | 3.71 | 3.71 | 3.41 | 0 | 0 | 0 |
| 21/01/2025 |
3.41
|
3,813 | 3.35 | 3.47 | 3.35 | 11 | 0 | 0.0 |
| 20/01/2025 |
3.29
|
22,901 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 17/01/2025 |
3.35
|
14,319 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
| 16/01/2025 |
3.53
|
2,600 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 15/01/2025 |
3.59
|
2,102 | 3.41 | 3.59 | 3.35 | 0 | 0 | 0 |
| 14/01/2025 |
3.47
|
8,505 | 3.35 | 3.82 | 3.35 | 0 | 0 | 0 |
| 13/01/2025 |
3.41
|
2,301 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
| 10/01/2025 |
3.35
|
16,718 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
| 09/01/2025 |
3.53
|
16,700 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 08/01/2025 |
3.47
|
10,500 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
| 07/01/2025 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 06/01/2025 |
3.53
|
701 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 03/01/2025 |
3.53
|
9,200 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 |
| 02/01/2025 |
3.53
|
16,860 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 31/12/2024 |
3.47
|
25,131 | 3.59 | 3.65 | 3.47 | 0 | 0 | 0 |
| 30/12/2024 |
3.53
|
47,910 | 3.82 | 3.82 | 3.53 | 0 | 0 | 0 |
| 27/12/2024 |
3.82
|
16,268 | 3.88 | 4.06 | 3.71 | 0 | 0 | 0 |
| 26/12/2024 |
3.88
|
124,697 | 3.47 | 3.88 | 3.47 | 0 | 0 | 0 |
| 25/12/2024 |
3.47
|
7,783 | 3.35 | 3.47 | 3.35 | 0 | 0 | 0 |
| 24/12/2024 |
3.35
|
3,900 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
| 23/12/2024 |
3.41
|
2,245 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
| 20/12/2024 |
3.29
|
23,905 | 3.24 | 3.47 | 3.24 | 0 | 0 | 0 |
| 19/12/2024 |
3.53
|
101 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 18/12/2024 |
3.29
|
27,011 | 3.41 | 3.47 | 3.06 | 0 | 0 | 0 |
| 17/12/2024 |
3.53
|
9,805 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 16/12/2024 |
3.47
|
9,700 | 3.53 | 3.65 | 3.47 | 0 | 0 | 0 |
| 13/12/2024 |
3.47
|
324 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 12/12/2024 |
3.47
|
1,677 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 11/12/2024 |
3.41
|
9,400 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 10/12/2024 |
3.47
|
3,372 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 09/12/2024 |
3.53
|
385 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 06/12/2024 |
3.47
|
400 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 05/12/2024 |
3.41
|
2,500 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 04/12/2024 |
3.53
|
73 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 03/12/2024 |
3.53
|
7 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 02/12/2024 |
3.41
|
2,518 | 2.94 | 3.53 | 2.94 | 0 | 0 | 0 |
| 29/11/2024 |
3.41
|
4,665 | 3.41 | 3.47 | 3.35 | 0 | 0 | 0 |
| 28/11/2024 |
3.53
|
5,405 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 27/11/2024 |
3.41
|
2,620 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 26/11/2024 |
3.35
|
3,100 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
| 25/11/2024 |
3.35
|
2,445 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 22/11/2024 |
3.41
|
2,100 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
| 21/11/2024 |
3.41
|
6,204 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 20/11/2024 |
3.41
|
6,200 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 19/11/2024 |
3.41
|
2,767 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 18/11/2024 |
3.47
|
69,120 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 15/11/2024 |
3.35
|
4,164 | 3.41 | 3.47 | 3.35 | 0 | 0 | 0 |
| 14/11/2024 |
3.41
|
32,069 | 3.41 | 3.53 | 3.41 | 0 | 0 | 0 |
| 13/11/2024 |
3.41
|
10,901 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 |
| 12/11/2024 |
3.41
|
61,153 | 3.47 | 3.59 | 3.41 | 0 | 0 | 0 |
| 11/11/2024 |
3.59
|
121 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 08/11/2024 |
3.53
|
3,000 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 07/11/2024 |
3.59
|
4,101 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
| 06/11/2024 |
3.59
|
1,550 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 05/11/2024 |
3.59
|
4,500 | 3.47 | 3.59 | 3.47 | 0 | 0 | 0 |