| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.40 | 7.84% | 8,697,500 | -2,500 | 0 |
5.10
5.60
5.30
|
|
2 tháng
(2026-04-13) |
0.80 | 17.02% | 17,692,300 | -16,500 | 0 |
4.50
5.60
5.30
|
|
3 tháng
(2026-03-16) |
1 | 22.22% | 24,823,800 | 23,700 | 0.0 |
4
5.60
5.30
|
|
6 tháng
(2025-12-15) |
0 | 0% | 51,998,200 | 26,700 | -0.0 |
4
5.70
5.30
|
|
12 tháng
(2025-06-17) |
-3.40 | -38.20% | 185,775,300 | -128,500 | -1.0 |
4
8.90
5.30
|
|
24 tháng
(2024-06-24) |
0.30 | 5.77% | 509,887,688 | -5,186,570 | -29.2 |
4
9.50
5.30
|
|
36 tháng
(2023-06-28) |
0.40 | 7.84% | 657,416,898 | -5,175,255 | -29.2 |
3.60
9.50
5.30
|
|
60 tháng
(2021-07-08) |
-2.12 | -27.81% | 1,366,529,837 | -3,017,780 | -0.6 |
2.30
16
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
6.70
|
3,093,100 | 6.20 | 6.70 | 6 | 4,600 | 0 | 0.0 |
| 26/03/2025 |
6.10
|
1,937,200 | 5.90 | 6.10 | 5.70 | 25,000 | 33,000 | -0.0 |
| 25/03/2025 |
5.80
|
3,520,700 | 5.30 | 5.80 | 5.20 | 0 | 100 | -0.0 |
| 24/03/2025 |
5.30
|
574,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.30
|
747,100 | 5.30 | 5.40 | 5.30 | 0 | 600 | -0.0 |
| 20/03/2025 |
5.30
|
599,300 | 5.30 | 5.50 | 5.20 | 26,000 | 0 | 0.1 |
| 19/03/2025 |
5.30
|
228,200 | 5.40 | 5.40 | 5.20 | 6,900 | 5,304,000 | -29.1 |
| 18/03/2025 |
5.40
|
544,900 | 5.40 | 5.50 | 5.20 | 600 | 0 | 0.0 |
| 17/03/2025 |
5.40
|
211,700 | 5.40 | 5.50 | 5.40 | 0 | 200 | 0 |
| 14/03/2025 |
5.40
|
450,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.40
|
326,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
258,900 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/03/2025 |
5.40
|
562,800 | 5.50 | 5.60 | 5.30 | 0 | 8,300 | -0.0 |
| 10/03/2025 |
5.50
|
320,800 | 5.60 | 5.60 | 5.40 | 0 | 2,100 | -0.0 |
| 07/03/2025 |
5.50
|
670,700 | 5.60 | 5.90 | 5.50 | 200 | 19,100 | -0.1 |
| 06/03/2025 |
5.60
|
513,700 | 5.50 | 5.60 | 5.40 | 3,500 | 0 | 0.0 |
| 05/03/2025 |
5.40
|
763,700 | 5.60 | 5.70 | 5.40 | 700 | 0 | 0.0 |
| 04/03/2025 |
5.60
|
986,200 | 5.70 | 5.80 | 5.40 | 16,300 | 13,000 | 0.0 |
| 03/03/2025 |
5.70
|
641,400 | 5.70 | 6 | 5.60 | 7,700 | 200 | 0.0 |
| 28/02/2025 |
5.60
|
855,000 | 5.70 | 6 | 5.60 | 0 | 14,100 | -0.1 |
| 27/02/2025 |
5.70
|
3,366,200 | 5.30 | 5.70 | 5.20 | 12,000 | 200 | 0.1 |
| 26/02/2025 |
5.20
|
1,110,300 | 5.10 | 5.30 | 5.10 | 0 | 11,200 | -0.1 |
| 25/02/2025 |
5.10
|
415,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
482,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
795,000 | 5.20 | 5.20 | 5 | 10,000 | 348,100 | -1.7 |
| 20/02/2025 |
5.20
|
407,500 | 5.30 | 5.30 | 5.10 | 11,000 | 0 | 0.1 |
| 19/02/2025 |
5.30
|
629,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
930,800 | 5.20 | 5.40 | 5.10 | 50,000 | 0 | 0.3 |
| 17/02/2025 |
5.20
|
464,900 | 5.30 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 14/02/2025 |
5.30
|
235,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/02/2025 |
5.20
|
754,200 | 5.20 | 5.30 | 5.10 | 67,300 | 0 | 0.4 |
| 12/02/2025 |
5.20
|
805,158 | 5.40 | 5.50 | 5.20 | 0 | 30,100 | -0.2 |
| 11/02/2025 |
5.40
|
1,435,312 | 5.10 | 5.50 | 5.10 | 35,000 | 0 | 0.2 |
| 10/02/2025 |
5.10
|
134,418 | 5.10 | 5.10 | 5 | 15,200 | 0 | 0.1 |
| 07/02/2025 |
5.10
|
904,934 | 4.90 | 5.30 | 4.90 | 65,500 | 0 | 0.3 |
| 06/02/2025 |
5
|
548,903 | 4.90 | 5 | 4.80 | 15,000 | 18,400 | -0.0 |
| 05/02/2025 |
4.90
|
295,267 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/02/2025 |
5
|
395,172 | 4.90 | 5 | 4.80 | 1,100 | 0 | 0.0 |
| 03/02/2025 |
5
|
446,600 | 4.90 | 5 | 4.80 | 43,400 | 21,000 | 0 |
| 24/01/2025 |
5
|
193,045 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
297,719 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 22/01/2025 |
4.80
|
282,044 | 4.90 | 5 | 4.80 | 0 | 3,200 | -0.0 |
| 21/01/2025 |
4.90
|
247,001 | 4.90 | 5 | 4.80 | 5,000 | 87,200 | -0.4 |
| 20/01/2025 |
4.90
|
947,620 | 4.90 | 5 | 4.80 | 0 | 4,200 | -0.0 |
| 17/01/2025 |
4.90
|
980,152 | 5 | 5.10 | 4.80 | 23,300 | 0 | 0.1 |
| 16/01/2025 |
5.10
|
162,311 | 5 | 5.10 | 5 | 6,000 | 0 | 0.0 |
| 15/01/2025 |
5.10
|
450,687 | 5 | 5.10 | 4.90 | 18,600 | 40,200 | -0.1 |
| 14/01/2025 |
5
|
211,345 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
387,960 | 5 | 5.10 | 4.90 | 10,000 | 0 | 0.1 |
| 10/01/2025 |
5
|
365,700 | 5.10 | 5.20 | 5 | 0 | 9,400 | -0.0 |
| 09/01/2025 |
5.10
|
590,952 | 5.10 | 5.20 | 5.10 | 0 | 80,200 | -0.4 |
| 08/01/2025 |
5.10
|
466,565 | 5 | 5.10 | 4.90 | 0 | 39,100 | -0.2 |
| 07/01/2025 |
5
|
338,447 | 5 | 5.10 | 4.90 | 100 | 34,500 | -0.2 |
| 06/01/2025 |
4.90
|
622,840 | 5 | 5.20 | 4.90 | 30,000 | 47,200 | -0.1 |
| 03/01/2025 |
5
|
933,571 | 5.20 | 5.30 | 5 | 9,200 | 135,200 | -0.6 |
| 02/01/2025 |
5.10
|
184,445 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
| 31/12/2024 |
5.10
|
780,311 | 5.20 | 5.20 | 5.10 | 20,000 | 24,700 | -0.0 |
| 30/12/2024 |
5.20
|
494,352 | 5.30 | 5.40 | 5.20 | 0 | 29,800 | -0.2 |
| 27/12/2024 |
5.30
|
588,281 | 5.30 | 5.40 | 5.20 | 30,400 | 17,900 | 0.1 |
| 26/12/2024 |
5.30
|
872,663 | 5.40 | 5.40 | 5.20 | 59,800 | 6,100 | 0.3 |
| 25/12/2024 |
5.30
|
846,754 | 5.30 | 5.50 | 5.20 | 76,700 | 0 | 0.4 |
| 24/12/2024 |
5.30
|
306,027 | 5.30 | 5.40 | 5.20 | 30,400 | 0 | 0.2 |
| 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 |