| 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) |
-0.58 | -5.98% | 86,843,200 | -23,600 | 5.7 |
9
10.20
9
|
|
2 tháng
(2026-03-02) |
0.05 | 0.55% | 143,420,800 | 198,500 | 7.8 |
9
10.50
9
|
|
3 tháng
(2026-01-29) |
-0.06 | -0.65% | 164,059,500 | 171,800 | 7.1 |
8.79
10.50
9
|
|
6 tháng
(2025-10-31) |
-0.51 | -5.30% | 222,322,700 | 555,300 | 10.0 |
8.50
10.50
9
|
|
12 tháng
(2025-05-05) |
1.09 | 13.63% | 348,834,900 | 765,100 | 11.7 |
7.82
12.65
9
|
|
24 tháng
(2024-05-09) |
3.78 | 70.72% | 400,598,200 | 709,790 | 11.4 |
5.34
12.65
9
|
|
36 tháng
(2023-05-15) |
4.62 | 102.67% | 423,784,000 | 699,490 | 11.3 |
4.50
12.65
9
|
|
60 tháng
(2021-05-25) |
1.05 | 12.96% | 523,652,600 | 679,190 | 10.5 |
4.09
12.65
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
6.09
|
330,200 | 6.04 | 6.09 | 5.98 | 0 | 0 | 0 |
| 13/02/2025 |
6.04
|
280,500 | 6.04 | 6.10 | 6.04 | 0 | 0 | 0 |
| 12/02/2025 |
6.04
|
241,000 | 6.01 | 6.07 | 5.98 | 0 | 0 | 0 |
| 11/02/2025 |
5.98
|
243,700 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 |
| 10/02/2025 |
6.05
|
109,100 | 6.11 | 6.14 | 5.96 | 0 | 0 | 0 |
| 07/02/2025 |
6.07
|
92,300 | 6.06 | 6.10 | 6.01 | 0 | 0 | 0 |
| 06/02/2025 |
6.01
|
200,000 | 6.04 | 6.04 | 6 | 0 | 0 | 0 |
| 05/02/2025 |
6.03
|
347,700 | 6.03 | 6.07 | 5.96 | 0 | 0 | 0 |
| 04/02/2025 |
6.03
|
330,500 | 5.94 | 6.09 | 5.92 | 0 | 0 | 0 |
| 03/02/2025 |
5.94
|
131,900 | 5.89 | 5.96 | 5.89 | 0 | 0 | 0 |
| 24/01/2025 |
5.88
|
57,800 | 5.92 | 5.92 | 5.77 | 0 | 0 | 0 |
| 23/01/2025 |
5.92
|
60,900 | 5.88 | 5.92 | 5.85 | 0 | 0 | 0 |
| 22/01/2025 |
5.92
|
542,000 | 5.89 | 5.96 | 5.86 | 0 | 0 | 0 |
| 21/01/2025 |
5.93
|
307,400 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 |
| 20/01/2025 |
5.94
|
41,000 | 5.95 | 5.96 | 5.88 | 0 | 0 | 0 |
| 17/01/2025 |
5.95
|
59,100 | 5.96 | 5.96 | 5.88 | 0 | 0 | 0 |
| 16/01/2025 |
5.95
|
42,900 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 |
| 15/01/2025 |
5.96
|
56,000 | 5.92 | 5.96 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.95
|
43,700 | 5.92 | 5.95 | 5.89 | 0 | 0 | 0 |
| 13/01/2025 |
5.92
|
114,600 | 5.92 | 5.96 | 5.85 | 0 | 0 | 0 |
| 10/01/2025 |
5.92
|
73,800 | 5.90 | 5.92 | 5.83 | 0 | 0 | 0 |
| 09/01/2025 |
5.91
|
125,900 | 5.92 | 5.95 | 5.88 | 0 | 0 | 0 |
| 08/01/2025 |
5.92
|
144,100 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 |
| 07/01/2025 |
5.95
|
158,500 | 5.94 | 5.96 | 5.88 | 0 | 0 | 0 |
| 06/01/2025 |
5.96
|
211,000 | 5.92 | 5.96 | 5.83 | 0 | 0 | 0 |
| 03/01/2025 |
5.95
|
82,100 | 5.96 | 5.96 | 5.90 | 0 | 0 | 0 |
| 02/01/2025 |
5.96
|
107,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.96
|
156,300 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
| 30/12/2024 |
5.96
|
114,100 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
| 27/12/2024 |
5.96
|
174,400 | 6.02 | 6.03 | 5.95 | 0 | 0 | 0 |
| 26/12/2024 |
5.96
|
304,700 | 6.02 | 6.05 | 5.96 | 0 | 0 | 0 |
| 25/12/2024 |
6.02
|
94,000 | 5.96 | 6.05 | 5.96 | 0 | 0 | 0 |
| 24/12/2024 |
6.01
|
440,500 | 5.96 | 6.04 | 5.96 | 0 | 0 | 0 |
| 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 |