| 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) |
0.40 | 4.55% | 25,939,900 | 571,300 | 4.8 |
8.79
9.75
9.10
|
|
2 tháng
(2026-01-12) |
0.03 | 0.33% | 47,154,300 | 602,300 | 4.7 |
8.50
9.75
9.10
|
|
3 tháng
(2025-12-15) |
-0.17 | -1.82% | 62,936,400 | 578,900 | 4.5 |
8.50
9.75
9.10
|
|
6 tháng
(2025-09-15) |
-0.79 | -7.92% | 114,553,600 | 915,100 | 7.2 |
8.50
10.20
9.10
|
|
12 tháng
(2025-03-18) |
3.23 | 54.07% | 233,324,100 | 858,290 | 6.8 |
5.96
12.65
9.10
|
|
24 tháng
(2024-03-25) |
3.40 | 58.74% | 274,205,900 | 857,590 | 6.8 |
5.11
12.65
9.10
|
|
36 tháng
(2023-03-29) |
5.08 | 123.38% | 295,853,900 | 847,490 | 6.6 |
4.09
12.65
9.10
|
|
60 tháng
(2021-04-08) |
-0.78 | -7.83% | 400,100,400 | 800,090 | 5.7 |
4.09
12.65
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
5.96
|
431,800 | 5.96 | 6.01 | 5.93 | 0 | 0 | 0 |
| 20/12/2024 |
5.96
|
233,900 | 5.97 | 6.01 | 5.93 | 0 | 0 | 0 |
| 19/12/2024 |
5.97
|
387,500 | 6.03 | 6.03 | 5.92 | 0 | 0 | 0 |
| 18/12/2024 |
6.03
|
441,800 | 5.95 | 6.10 | 5.94 | 0 | 0 | 0 |
| 17/12/2024 |
5.96
|
129,400 | 5.96 | 6 | 5.88 | 0 | 0 | 0 |
| 16/12/2024 |
5.96
|
233,900 | 5.96 | 5.96 | 5.86 | 0 | 0 | 0 |
| 13/12/2024 |
5.96
|
113,700 | 6.05 | 6.14 | 5.96 | 0 | 0 | 0 |
| 12/12/2024 |
6.09
|
313,100 | 6.18 | 6.28 | 6.05 | 0 | 0 | 0 |
| 11/12/2024 |
6.18
|
453,500 | 5.96 | 6.23 | 5.95 | 0 | 0 | 0 |
| 10/12/2024 |
5.96
|
143,600 | 5.96 | 5.96 | 5.90 | 0 | 0 | 0 |
| 09/12/2024 |
5.96
|
94,800 | 5.95 | 5.97 | 5.93 | 0 | 0 | 0 |
| 06/12/2024 |
5.96
|
134,800 | 5.96 | 5.96 | 5.92 | 0 | 0 | 0 |
| 05/12/2024 |
5.96
|
88,300 | 5.95 | 5.96 | 5.88 | 0 | 0 | 0 |
| 04/12/2024 |
5.95
|
74,300 | 5.92 | 5.95 | 5.85 | 0 | 0 | 0 |
| 03/12/2024 |
5.95
|
215,300 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
| 02/12/2024 |
5.95
|
191,700 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
| 29/11/2024 |
5.95
|
222,000 | 5.92 | 5.98 | 5.91 | 0 | 0 | 0 |
| 28/11/2024 |
5.92
|
296,700 | 5.88 | 5.94 | 5.87 | 0 | 0 | 0 |
| 27/11/2024 |
5.94
|
92,500 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
| 26/11/2024 |
5.96
|
262,900 | 5.83 | 6.05 | 5.82 | 0 | 0 | 0 |
| 25/11/2024 |
5.87
|
205,900 | 5.88 | 5.89 | 5.84 | 0 | 0 | 0 |
| 22/11/2024 |
5.87
|
88,500 | 5.89 | 5.89 | 5.86 | 0 | 0 | 0 |
| 21/11/2024 |
5.89
|
347,700 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
| 20/11/2024 |
5.89
|
247,400 | 5.83 | 5.91 | 5.79 | 0 | 0 | 0 |
| 19/11/2024 |
5.89
|
129,200 | 5.88 | 5.92 | 5.78 | 0 | 0 | 0 |
| 18/11/2024 |
5.90
|
103,800 | 5.81 | 5.90 | 5.68 | 0 | 0 | 0 |
| 15/11/2024 |
5.87
|
164,300 | 5.83 | 5.88 | 5.70 | 0 | 0 | 0 |
| 14/11/2024 |
5.88
|
111,900 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 13/11/2024 |
5.94
|
240,300 | 5.88 | 5.94 | 5.75 | 0 | 0 | 0 |
| 12/11/2024 |
5.89
|
111,000 | 6.01 | 6.01 | 5.88 | 0 | 0 | 0 |
| 11/11/2024 |
5.96
|
118,700 | 5.96 | 6.03 | 5.91 | 0 | 0 | 0 |
| 08/11/2024 |
6
|
109,100 | 6.10 | 6.11 | 5.96 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
98,500 | 6.19 | 6.21 | 6.10 | 0 | 0 | 0 |
| 06/11/2024 |
6.19
|
311,500 | 6.01 | 6.26 | 6.01 | 0 | 0 | 0 |
| 05/11/2024 |
6.01
|
300,500 | 5.88 | 6.04 | 5.88 | 0 | 0 | 0 |
| 04/11/2024 |
5.88
|
167,100 | 5.89 | 5.96 | 5.79 | 0 | 0 | 0 |
| 01/11/2024 |
5.92
|
79,400 | 5.96 | 5.99 | 5.88 | 0 | 0 | 0 |
| 31/10/2024 |
5.96
|
98,200 | 5.95 | 5.97 | 5.92 | 0 | 0 | 0 |
| 30/10/2024 |
5.92
|
107,900 | 5.94 | 5.94 | 5.83 | 0 | 0 | 0 |
| 29/10/2024 |
5.94
|
88,400 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 28/10/2024 |
5.95
|
62,500 | 5.92 | 5.96 | 5.89 | 0 | 0 | 0 |
| 25/10/2024 |
5.92
|
83,400 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 |
| 24/10/2024 |
5.92
|
176,200 | 5.79 | 5.96 | 5.78 | 0 | 0 | 0 |
| 23/10/2024 |
5.79
|
103,100 | 5.66 | 5.89 | 5.66 | 0 | 0 | 0 |
| 22/10/2024 |
5.88
|
131,800 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 |
| 21/10/2024 |
5.88
|
138,300 | 5.92 | 5.95 | 5.88 | 0 | 0 | 0 |
| 18/10/2024 |
5.92
|
86,400 | 5.92 | 5.95 | 5.88 | 0 | 0 | 0 |
| 17/10/2024 |
5.89
|
71,000 | 5.94 | 5.94 | 5.89 | 0 | 0 | 0 |
| 16/10/2024 |
5.94
|
83,400 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
| 15/10/2024 |
5.96
|
74,000 | 5.94 | 5.96 | 5.88 | 0 | 0 | 0 |
| 14/10/2024 |
5.96
|
100,500 | 5.92 | 6.01 | 5.89 | 0 | 0 | 0 |
| 11/10/2024 |
5.98
|
144,400 | 6.14 | 6.14 | 5.96 | 0 | 0 | 0 |
| 10/10/2024 |
6.06
|
125,300 | 6.05 | 6.10 | 5.97 | 0 | 0 | 0 |
| 09/10/2024 |
6.04
|
466,300 | 5.90 | 6.14 | 5.87 | 0 | 0 | 0 |
| 08/10/2024 |
5.90
|
652,300 | 5.85 | 5.92 | 5.84 | 0 | 0 | 0 |
| 07/10/2024 |
5.85
|
523,900 | 5.85 | 5.92 | 5.85 | 0 | 0 | 0 |
| 04/10/2024 |
5.82
|
777,600 | 5.82 | 5.82 | 5.78 | 0 | 0 | 0 |
| 03/10/2024 |
5.82
|
191,200 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 02/10/2024 |
5.91
|
261,500 | 6.11 | 6.13 | 5.91 | 0 | 0 | 0 |
| 01/10/2024 |
6.05
|
620,300 | 5.99 | 6.20 | 5.99 | 0 | 0 | 0 |
| 30/09/2024 |
5.99
|
238,100 | 5.89 | 6.01 | 5.88 | 0 | 0 | 0 |
| 27/09/2024 |
5.92
|
94,800 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 |
| 26/09/2024 |
5.94
|
439,500 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 |
| 25/09/2024 |
5.87
|
256,500 | 5.79 | 5.90 | 5.79 | 0 | 0 | 0 |
| 24/09/2024 |
5.82
|
199,600 | 5.77 | 5.91 | 5.77 | 0 | 0 | 0 |
| 23/09/2024 |
5.77
|
36,200 | 5.75 | 5.78 | 5.70 | 0 | 0 | 0 |
| 20/09/2024 |
5.75
|
29,000 | 5.77 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/09/2024 |
5.77
|
27,700 | 5.76 | 5.81 | 5.75 | 0 | 0 | 0 |
| 18/09/2024 |
5.75
|
20,200 | 5.79 | 5.84 | 5.75 | 0 | 0 | 0 |
| 17/09/2024 |
5.79
|
185,300 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
| 16/09/2024 |
5.78
|
303,200 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
| 13/09/2024 |
5.83
|
95,500 | 5.82 | 5.95 | 5.79 | 0 | 0 | 0 |
| 12/09/2024 |
5.91
|
63,400 | 5.80 | 5.95 | 5.80 | 0 | 0 | 0 |
| 11/09/2024 |
5.91
|
253,000 | 5.88 | 6.05 | 5.83 | 0 | 0 | 0 |
| 10/09/2024 |
5.91
|
315,100 | 5.68 | 6.02 | 5.68 | 0 | 0 | 0 |
| 09/09/2024 |
5.68
|
47,900 | 5.70 | 5.70 | 5.68 | 0 | 0 | 0 |
| 06/09/2024 |
5.70
|
83,300 | 5.71 | 5.71 | 5.61 | 0 | 0 | 0 |
| 05/09/2024 |
5.71
|
65,600 | 5.70 | 5.77 | 5.63 | 0 | 0 | 0 |
| 04/09/2024 |
5.70
|
279,500 | 5.72 | 5.77 | 5.70 | 0 | 0 | 0 |
| 30/08/2024 |
5.74
|
299,400 | 5.72 | 5.77 | 5.70 | 0 | 0 | 0 |
| 29/08/2024 |
5.71
|
18,600 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
| 28/08/2024 |
5.80
|
22,600 | 5.76 | 5.84 | 5.70 | 0 | 0 | 0 |
| 27/08/2024 |
5.80
|
57,400 | 5.82 | 5.82 | 5.75 | 0 | 0 | 0 |
| 26/08/2024 |
5.82
|
289,500 | 5.79 | 5.86 | 5.76 | 0 | 0 | 0 |
| 23/08/2024 |
5.75
|
282,000 | 5.75 | 5.91 | 5.66 | 0 | 0 | 0 |
| 22/08/2024 |
5.75
|
153,200 | 5.79 | 5.86 | 5.75 | 0 | 0 | 0 |
| 21/08/2024 |
5.79
|
71,700 | 5.79 | 5.84 | 5.75 | 0 | 0 | 0 |
| 20/08/2024 |
5.80
|
78,600 | 5.86 | 5.88 | 5.80 | 0 | 0 | 0 |
| 19/08/2024 |
5.84
|
80,500 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 |
| 16/08/2024 |
5.96
|
336,500 | 5.96 | 6.04 | 5.85 | 0 | 0 | 0 |
| 15/08/2024 |
5.91
|
322,300 | 5.77 | 6.05 | 5.77 | 0 | 0 | 0 |
| 14/08/2024 |
5.77
|
33,900 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 |
| 13/08/2024 |
5.77
|
332,000 | 5.86 | 5.88 | 5.77 | 0 | 0 | 0 |
| 12/08/2024 |
5.77
|
342,000 | 5.80 | 5.82 | 5.77 | 0 | 0 | 0 |
| 09/08/2024 |
5.81
|
25,900 | 5.91 | 5.92 | 5.77 | 0 | 0 | 0 |
| 08/08/2024 |
5.81
|
102,200 | 5.79 | 5.88 | 5.71 | 0 | 0 | 0 |
| 07/08/2024 |
5.79
|
25,000 | 5.98 | 5.98 | 5.73 | 0 | 0 | 0 |
| 06/08/2024 |
5.86
|
22,000 | 5.78 | 5.96 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
5.78
|
398,100 | 5.89 | 6.13 | 5.71 | 0 | 0 | 0 |
| 02/08/2024 |
6.13
|
201,300 | 6.25 | 6.25 | 5.94 | 0 | 0 | 0 |