| 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) |
-0.50 | -10% | 7,149,600 | 65,900 | 0.3 |
4.40
5.20
4.50
|
|
2 tháng
(2026-01-12) |
-0.70 | -13.46% | 18,429,300 | -33,900 | -0.2 |
4.40
5.70
4.50
|
|
3 tháng
(2025-12-15) |
-1 | -18.18% | 26,881,200 | 300 | -0.1 |
4.40
5.70
4.50
|
|
6 tháng
(2025-09-15) |
-2.40 | -34.78% | 67,246,500 | -18,700 | -0.3 |
4.40
6.90
4.50
|
|
12 tháng
(2025-03-18) |
-0.90 | -16.67% | 320,267,000 | -5,241,800 | -29.9 |
4.40
9.50
4.50
|
|
24 tháng
(2024-03-25) |
0.10 | 2.27% | 520,544,706 | -5,209,305 | -29.2 |
3.80
9.50
4.50
|
|
36 tháng
(2023-03-29) |
1.10 | 32.35% | 695,682,026 | -5,374,810 | -29.9 |
3.40
9.50
4.50
|
|
60 tháng
(2021-04-08) |
-9.60 | -68.07% | 1,343,193,830 | -3,042,780 | -0.7 |
2.30
16
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
5.30
|
344,080 | 5.30 | 5.40 | 5.20 | 49,900 | 0 | 0.3 |
| 20/12/2024 |
5.30
|
551,071 | 5.30 | 5.50 | 5.30 | 31,800 | 0 | 0.2 |
| 19/12/2024 |
5.30
|
292,290 | 4.90 | 5.40 | 4.90 | 5,600 | 0 | 0.0 |
| 18/12/2024 |
5.40
|
422,519 | 5.40 | 5.50 | 5.30 | 1,100 | 0 | 0.0 |
| 17/12/2024 |
5.40
|
387,678 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/12/2024 |
5.20
|
649,503 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 13/12/2024 |
5.20
|
570,122 | 5.30 | 5.40 | 5.20 | 200 | 3,600 | -0.0 |
| 12/12/2024 |
5.30
|
476,425 | 5.50 | 5.50 | 5.30 | 0 | 300 | -0.0 |
| 11/12/2024 |
5.40
|
292,219 | 5.40 | 5.50 | 5.40 | 21,300 | 0 | 0.1 |
| 10/12/2024 |
5.40
|
536,634 | 5.50 | 5.60 | 5.40 | 8,200 | 0 | 0.0 |
| 09/12/2024 |
5.50
|
700,277 | 5.50 | 5.60 | 5.40 | 7,600 | 0 | 0.0 |
| 06/12/2024 |
5.60
|
1,038,594 | 5.50 | 5.70 | 5.30 | 700 | 58,500 | -0.3 |
| 05/12/2024 |
5.50
|
1,040,421 | 5.10 | 5.70 | 5.10 | 4,800 | 80,200 | -0.4 |
| 04/12/2024 |
5.60
|
1,386,720 | 5.40 | 5.80 | 5.30 | 200 | 148,100 | -0.8 |
| 03/12/2024 |
5.30
|
1,614,649 | 4.90 | 5.30 | 4.90 | 0 | 89,700 | -0.5 |
| 02/12/2024 |
4.90
|
684,677 | 5.10 | 5.10 | 4.90 | 39,300 | 0 | 0.2 |
| 29/11/2024 |
5
|
388,095 | 5.10 | 5.20 | 5 | 200 | 14,700 | -0.1 |
| 28/11/2024 |
5.10
|
733,856 | 5.10 | 5.20 | 5.10 | 24,700 | 0 | 0.1 |
| 27/11/2024 |
5.10
|
165,784 | 5.20 | 5.30 | 5.10 | 400 | 17,000 | -0.1 |
| 26/11/2024 |
5.20
|
539,510 | 5.10 | 5.30 | 5.10 | 70,200 | 0 | 0.4 |
| 25/11/2024 |
5.20
|
1,010,669 | 5.20 | 5.30 | 5 | 11,200 | 43,800 | -0.2 |
| 22/11/2024 |
5.20
|
419,495 | 5.40 | 5.40 | 5.20 | 0 | 2,800 | -0.0 |
| 21/11/2024 |
5.40
|
185,840 | 5.40 | 5.50 | 5.30 | 0 | 11,500 | -0.1 |
| 20/11/2024 |
5.40
|
788,671 | 5.40 | 5.60 | 5.30 | 19,800 | 9,100 | 0.1 |
| 19/11/2024 |
5.40
|
657,926 | 5.40 | 5.50 | 5.30 | 18,600 | 24,800 | -0.0 |
| 18/11/2024 |
5.40
|
2,712,283 | 6 | 6 | 5.40 | 118,000 | 19,200 | 0.5 |
| 15/11/2024 |
6
|
472,804 | 6 | 6 | 5.70 | 11,800 | 1,300 | 0.1 |
| 14/11/2024 |
6
|
341,181 | 6.20 | 6.20 | 6 | 6,100 | 6,700 | -0.0 |
| 13/11/2024 |
6.20
|
473,492 | 6.20 | 6.30 | 6.10 | 0 | 15,400 | -0.1 |
| 12/11/2024 |
6.20
|
330,167 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
| 11/11/2024 |
6.40
|
1,299,735 | 6.50 | 6.50 | 6.20 | 0 | 6,600 | -0.0 |
| 08/11/2024 |
6.50
|
626,850 | 6.30 | 6.50 | 6.30 | 0 | 37,400 | -0.2 |
| 07/11/2024 |
6.40
|
1,986,131 | 6.30 | 6.70 | 6.20 | 100 | 181,015 | -1.2 |
| 06/11/2024 |
6.40
|
651,519 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
1,314,920 | 6.70 | 6.70 | 6.30 | 26,700 | 23,000 | 0.0 |
| 04/11/2024 |
6.70
|
738,417 | 6.40 | 6.70 | 6.30 | 0 | 9,700 | -0.1 |
| 01/11/2024 |
6.50
|
949,747 | 6.50 | 6.60 | 6.30 | 9,800 | 70,100 | -0.4 |
| 31/10/2024 |
6.50
|
2,137,651 | 6.20 | 6.80 | 6.20 | 80,200 | 124,900 | -0.3 |
| 30/10/2024 |
6.20
|
454,891 | 6.30 | 6.30 | 6 | 0 | 10,600 | -0.1 |
| 29/10/2024 |
6.30
|
237,271 | 6.20 | 6.40 | 6.20 | 100 | 17,500 | -0.1 |
| 28/10/2024 |
6.20
|
259,610 | 6.10 | 6.20 | 6 | 46,900 | 0 | 0.3 |
| 25/10/2024 |
6.20
|
373,012 | 6.10 | 6.30 | 6.10 | 16,000 | 0 | 0.1 |
| 24/10/2024 |
6.30
|
436,377 | 6.30 | 6.30 | 6.10 | 82,500 | 200 | 0.5 |
| 23/10/2024 |
6.30
|
582,716 | 6.20 | 6.30 | 6 | 41,900 | 900 | 0.3 |
| 22/10/2024 |
6.20
|
1,397,631 | 6.20 | 6.30 | 5.90 | 151,900 | 0 | 0.9 |
| 21/10/2024 |
6.30
|
870,539 | 6.40 | 6.40 | 6 | 129,400 | 50,600 | 0.5 |
| 18/10/2024 |
6.30
|
1,480,320 | 6.70 | 6.80 | 6.30 | 125,900 | 37,900 | 0.6 |
| 17/10/2024 |
6.70
|
210,761 | 6.70 | 6.90 | 6.70 | 23,000 | 0 | 0.2 |
| 16/10/2024 |
6.80
|
166,507 | 6.70 | 6.90 | 6.70 | 13,300 | 0 | 0.1 |
| 15/10/2024 |
6.90
|
818,386 | 7 | 7.10 | 6.60 | 80,900 | 35,500 | 0.3 |
| 14/10/2024 |
7
|
1,116,218 | 6.90 | 7 | 6.70 | 0 | 300 | -0.0 |
| 11/10/2024 |
6.90
|
2,062,404 | 6.80 | 6.90 | 6.60 | 0 | 56,200 | -0.4 |
| 10/10/2024 |
6.90
|
1,116,625 | 6.70 | 6.90 | 6.60 | 72,200 | 20,000 | 0.4 |
| 09/10/2024 |
6.80
|
258,798 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
6.80
|
555,179 | 6.80 | 6.80 | 6.50 | 0 | 23,000 | -0.2 |
| 07/10/2024 |
6.80
|
440,675 | 6.70 | 6.90 | 6.70 | 0 | 8,400 | -0.1 |
| 04/10/2024 |
6.80
|
1,721,365 | 6.70 | 6.80 | 6.60 | 26,100 | 42,500 | -0.1 |
| 03/10/2024 |
6.70
|
2,039,098 | 6.80 | 7 | 6.60 | 33,100 | 47,500 | -0.1 |
| 02/10/2024 |
6.80
|
1,278,511 | 6.80 | 6.90 | 6.60 | 81,000 | 0 | 0.6 |
| 01/10/2024 |
6.90
|
2,214,959 | 7.30 | 7.30 | 6.70 | 22,545 | 33,500 | -0.1 |
| 30/09/2024 |
7.20
|
903,059 | 7.20 | 7.30 | 7.10 | 47,900 | 39,400 | 0.1 |
| 27/09/2024 |
7.40
|
2,022,892 | 7.30 | 7.40 | 7.10 | 400 | 10,400 | -0.1 |
| 26/09/2024 |
7.40
|
1,592,438 | 6.80 | 7.50 | 6.80 | 25,100 | 22,800 | 0.0 |
| 25/09/2024 |
7.50
|
2,758,281 | 7.20 | 7.50 | 6.90 | 149,900 | 23,900 | 0.9 |
| 24/09/2024 |
7.20
|
2,566,542 | 7.70 | 7.70 | 7.20 | 4,700 | 149,000 | -1.1 |
| 23/09/2024 |
7.70
|
2,142,123 | 7.80 | 7.90 | 7.50 | 9,900 | 110,100 | -0.8 |
| 20/09/2024 |
7.80
|
2,746,635 | 7.40 | 7.90 | 7.40 | 24,700 | 50,300 | -0.2 |
| 19/09/2024 |
7.60
|
840,725 | 7.90 | 8 | 7.60 | 35,700 | 7,600 | 0.2 |
| 18/09/2024 |
7.80
|
3,748,556 | 6.90 | 7.90 | 6.90 | 159,300 | 2,000 | 1.2 |
| 17/09/2024 |
7.30
|
1,952,160 | 6.90 | 7.40 | 6.90 | 9,500 | 9,500 | 0.0 |
| 16/09/2024 |
7
|
1,788,986 | 6.80 | 7.30 | 6.80 | 87,900 | 4,000 | 0.6 |
| 13/09/2024 |
7.10
|
918,893 | 6.90 | 7.20 | 6.70 | 13,100 | 9,200 | 0.0 |
| 12/09/2024 |
7
|
2,636,638 | 7.40 | 7.40 | 6.70 | 20,000 | 0 | 0.1 |
| 11/09/2024 |
7.40
|
1,124,638 | 6.90 | 7.40 | 6.80 | 15,400 | 14,000 | 0.0 |
| 10/09/2024 |
6.90
|
760,778 | 6.90 | 7.10 | 6.70 | 0 | 7,400 | -0.1 |
| 09/09/2024 |
7
|
1,342,975 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.30
|
2,151,733 | 6.80 | 7.50 | 6.80 | 27,900 | 300 | 0.2 |
| 05/09/2024 |
6.90
|
610,362 | 7 | 7 | 6.80 | 0 | 500 | -0.0 |
| 04/09/2024 |
7
|
288,431 | 7.10 | 7.10 | 6.80 | 22,900 | 0 | 0.2 |
| 30/08/2024 |
7.10
|
570,276 | 7 | 7.20 | 6.80 | 900 | 6,600 | -0.0 |
| 29/08/2024 |
7
|
1,470,243 | 7.10 | 7.30 | 6.60 | 23,600 | 3,700 | 0.1 |
| 28/08/2024 |
7.20
|
3,208,334 | 7 | 7.20 | 6.30 | 11,400 | 28,800 | -0.1 |
| 27/08/2024 |
7
|
1,027,035 | 7.10 | 7.10 | 6.70 | 37,300 | 0 | 0.3 |
| 26/08/2024 |
7.10
|
846,005 | 6.40 | 7.30 | 6.40 | 3,700 | 3,200 | 0.0 |
| 23/08/2024 |
7.10
|
3,210,891 | 6.30 | 7.10 | 6.30 | 29,800 | 24,300 | 0.0 |
| 22/08/2024 |
6.50
|
1,006,762 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 21/08/2024 |
6.60
|
1,254,258 | 6.60 | 6.90 | 6.40 | 19,500 | 7,000 | 0.1 |
| 20/08/2024 |
6.60
|
2,694,655 | 6 | 6.70 | 6 | 13,200 | 1,400 | 0.1 |
| 19/08/2024 |
6.20
|
2,396,418 | 5.30 | 6.20 | 5.30 | 2,500 | 19,900 | -0.1 |
| 16/08/2024 |
5.70
|
1,213,722 | 5.40 | 5.80 | 5.40 | 0 | 100 | -0.0 |
| 15/08/2024 |
5.50
|
2,211,708 | 4.90 | 5.50 | 4.90 | 15,900 | 15,900 | 0.0 |
| 14/08/2024 |
5
|
814,275 | 5 | 5.10 | 4.90 | 19,500 | 3,800 | 0.1 |
| 13/08/2024 |
5.10
|
1,065,656 | 4.80 | 5.20 | 4.80 | 0 | 15,700 | -0.1 |
| 12/08/2024 |
5
|
1,232,851 | 4.90 | 5 | 4.80 | 13,000 | 2,200 | 0.1 |
| 09/08/2024 |
5
|
488,052 | 5 | 5 | 4.70 | 9,300 | 100 | 0.0 |
| 08/08/2024 |
5
|
573,876 | 5 | 5.10 | 4.90 | 8,900 | 900 | 0.0 |
| 07/08/2024 |
5.10
|
415,154 | 5 | 5.10 | 4.80 | 9,000 | 3,300 | 0.0 |
| 06/08/2024 |
5
|
426,847 | 4.90 | 5 | 4.70 | 0 | 26,800 | -0.1 |
| 05/08/2024 |
4.90
|
1,189,729 | 5.10 | 5.10 | 4.70 | 0 | 6,200 | -0.0 |
| 02/08/2024 |
5.20
|
869,008 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |