| 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) |
-0.10 | -1.92% | 133,600 | -100 | 0 |
5
5.20
5.10
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.92% | 220,700 | -100 | 0 |
5
5.20
5.10
|
|
3 tháng
(2026-03-19) |
-0.10 | -1.92% | 371,200 | -1,900 | -0.0 |
4.90
5.20
5.10
|
|
6 tháng
(2025-12-19) |
-0.30 | -5.56% | 1,447,000 | -10,100 | -0.1 |
4.90
5.50
5.10
|
|
12 tháng
(2025-06-23) |
0.10 | 2% | 5,754,800 | -2,600 | -0.0 |
4.90
5.70
5.10
|
|
24 tháng
(2024-06-27) |
-0.50 | -8.93% | 8,995,160 | -2,587 | -0.0 |
4.80
5.80
5.10
|
|
36 tháng
(2023-07-03) |
-1.19 | -18.86% | 18,101,632 | 36,156 | 0.3 |
4.80
6.48
5.10
|
|
60 tháng
(2021-07-13) |
-0.35 | -6.45% | 85,567,616 | -176,635 | -2.5 |
4
15.54
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
5.30
|
1,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/03/2025 |
5.40
|
22,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/03/2025 |
5.30
|
10,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/03/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2025 |
5.40
|
70,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
9,900 | 5.30 | 5.40 | 5.20 | 0 | 800 | -0.0 |
| 24/03/2025 |
5.40
|
28,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/03/2025 |
5.80
|
95,500 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
10,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/03/2025 |
5.30
|
6,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
13,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/03/2025 |
5.30
|
4,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
7,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.30
|
9,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/03/2025 |
5.30
|
2,600 | 5.30 | 5.30 | 5.20 | 0 | 1,133 | -0.0 |
| 11/03/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/03/2025 |
5.30
|
83,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/03/2025 |
5.30
|
26,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/03/2025 |
5.20
|
1,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
5,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
4,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/03/2025 |
5.30
|
3,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
4,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
23,600 | 5.30 | 5.30 | 5.20 | 0 | 1,000 | -0.0 |
| 26/02/2025 |
5.30
|
6,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.40
|
11,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.40
|
48,700 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 21/02/2025 |
5.40
|
14,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.30
|
10,300 | 5.30 | 5.40 | 5.30 | 700 | 200 | 0.0 |
| 19/02/2025 |
5.40
|
20,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.40
|
4,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/02/2025 |
5.40
|
68,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/02/2025 |
5.40
|
31,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 13/02/2025 |
5.30
|
2,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
3,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.20
|
6,701 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/02/2025 |
5.20
|
27,331 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
| 07/02/2025 |
5.10
|
12,827 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5.10
|
13,700 | 5 | 5.10 | 4.90 | 100 | 0 | 0.0 |
| 05/02/2025 |
5.10
|
10,604 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5.10
|
8,105 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 03/02/2025 |
5.10
|
10,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/01/2025 |
5.10
|
15,300 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/01/2025 |
5
|
1,153 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/01/2025 |
5.10
|
1,229 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/01/2025 |
5.10
|
201 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.10
|
7,910 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5.10
|
10,207 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
7,204 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/01/2025 |
5.10
|
28,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
2 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
2,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
1,393 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/01/2025 |
5.10
|
1,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
1,751 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5.10
|
4,852 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
13,508 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/01/2025 |
4.90
|
4,702 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/01/2025 |
4.90
|
6,307 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/12/2024 |
4.90
|
934 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/12/2024 |
4.90
|
5,585 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/12/2024 |
4.90
|
2,437 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/12/2024 |
5
|
10,229 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
8,103 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
5
|
2,602 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/12/2024 |
5
|
2,356 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
5
|
20,902 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/12/2024 |
4.90
|
4 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/12/2024 |
4.90
|
7,914 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/12/2024 |
4.90
|
259 | 4.90 | 4.90 | 4.90 | 0 | 56 | -0.0 |
| 16/12/2024 |
4.90
|
115 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
4.90
|
105 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/12/2024 |
4.90
|
9,306 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/12/2024 |
5
|
785 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
7,113 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 09/12/2024 |
4.90
|
5,316 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/12/2024 |
5
|
13,416 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
414 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
5
|
7,020 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 03/12/2024 |
5
|
12,334 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/12/2024 |
5
|
6,950 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/11/2024 |
5.10
|
456 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/11/2024 |
5.10
|
1,607 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
5.10
|
608 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.10
|
104 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
5,482 | 5 | 5.10 | 5 | 0 | 200 | -0.0 |
| 22/11/2024 |
5.10
|
502 | 5 | 5.10 | 5 | 0 | 300 | -0.0 |
| 21/11/2024 |
5.10
|
17,701 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
5.10
|
201 | 5 | 5.10 | 5 | 0 | 100 | -0.0 |
| 19/11/2024 |
5.10
|
1,207 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
5.10
|
60,845 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
15,101 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.10
|
6,911 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
14,933 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
408 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
802 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5.10
|
103 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/11/2024 |
5.10
|
16,605 | 5 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 06/11/2024 |
5.20
|
813 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/11/2024 |
5.20
|
4,141 | 5 | 5.20 | 5 | 0 | 0 | 0 |