| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.10 | 2.27% | 31,500 | 0 | 0 |
4.30
4.80
4.50
|
|
2 tháng
(2026-04-20) |
-1.10 | -19.64% | 92,900 | -2,000 | 0 |
4.30
5.60
4.50
|
|
3 tháng
(2026-03-20) |
-0.60 | -11.76% | 148,200 | -1,900 | 0 |
4.30
5.70
4.50
|
|
6 tháng
(2025-12-22) |
-2.30 | -33.82% | 311,200 | 5,900 | 0.0 |
4.30
6.80
4.50
|
|
12 tháng
(2025-06-23) |
-1.20 | -21.05% | 2,211,400 | -11,200 | -0.1 |
4.30
6.90
4.50
|
|
24 tháng
(2024-06-28) |
-2.20 | -32.84% | 3,416,007 | -20,800 | -0.1 |
4.30
7.10
4.50
|
|
36 tháng
(2023-07-04) |
-0.90 | -16.67% | 6,323,570 | -34,100 | -0.2 |
4.30
7.10
4.50
|
|
60 tháng
(2021-07-14) |
-1.60 | -26.23% | 51,729,181 | -125,000 | -0.8 |
3
10.20
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
5.40
|
4,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/04/2025 |
5.60
|
5,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 31/03/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/03/2025 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 500 | -0.0 |
| 27/03/2025 |
5.40
|
5,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2025 |
5.40
|
10,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
18,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/03/2025 |
5.50
|
16,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/03/2025 |
5.40
|
2,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
12,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/03/2025 |
5.70
|
6,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/03/2025 |
5.70
|
1,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/03/2025 |
5.70
|
3,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/03/2025 |
5.70
|
14,300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/03/2025 |
5.60
|
3,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
5,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
4,600 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
1,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/03/2025 |
5.50
|
18,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/03/2025 |
5.40
|
2,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/03/2025 |
5.30
|
4,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/03/2025 |
5.50
|
800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
5.60
|
14,400 | 5.50 | 5.60 | 5.50 | 0 | 3,000 | -0.0 |
| 27/02/2025 |
5.50
|
42,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/02/2025 |
5.40
|
25,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/02/2025 |
5.30
|
14,000 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
3,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/02/2025 |
5.10
|
4,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
7,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/02/2025 |
5.20
|
28,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.10
|
10,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/02/2025 |
5.10
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2025 |
5.20
|
600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
14,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
903 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
5,610 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
10,800 | 5.30 | 5.50 | 5.30 | 500 | 0 | 0.0 |
| 07/02/2025 |
5.60
|
4,501 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2025 |
5.30
|
5,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/02/2025 |
5.20
|
2,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/02/2025 |
5.30
|
1,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/01/2025 |
5.20
|
602 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.30
|
300 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.20
|
101 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/01/2025 |
5
|
2,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
2,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/01/2025 |
5.20
|
1,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/01/2025 |
5.30
|
202 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/12/2024 |
5.20
|
1,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
3,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
3,202 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/12/2024 |
5.10
|
3,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 24/12/2024 |
5
|
2,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/12/2024 |
5.30
|
1,803 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
3,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/12/2024 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
32,000 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 16/12/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
1 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.10
|
5,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/12/2024 |
5.20
|
205 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/12/2024 |
5.20
|
10,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 03/12/2024 |
5.20
|
10,802 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/11/2024 |
4.90
|
3,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/11/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/11/2024 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/11/2024 |
4.90
|
4,700 | 4.90 | 5 | 4.90 | 0 | 2,000 | -0.0 |
| 25/11/2024 |
4.90
|
3,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/11/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/11/2024 |
5.10
|
242,400 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
5
|
1,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
1,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
10,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/11/2024 |
5.20
|
1,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/11/2024 |
5.50
|
5 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
600 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
3,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |