| 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) |
-0.60 | -10% | 35,800 | 2,000 | 0.0 |
5.40
6.10
5.40
|
|
2 tháng
(2026-01-12) |
-1.30 | -19.40% | 141,500 | 7,800 | 0.0 |
5.40
6.80
5.40
|
|
3 tháng
(2025-12-15) |
-1.10 | -16.92% | 151,000 | 7,800 | 0.0 |
5.40
6.80
5.40
|
|
6 tháng
(2025-09-15) |
-1.40 | -20.59% | 485,000 | 5,100 | 0.0 |
5.40
6.80
5.40
|
|
12 tháng
(2025-03-18) |
-0.30 | -5.26% | 2,290,700 | -13,800 | -0.1 |
5
6.90
5.40
|
|
24 tháng
(2024-03-25) |
0.40 | 8% | 4,103,072 | -21,900 | -0.1 |
4.60
7.10
5.40
|
|
36 tháng
(2023-03-29) |
-0.10 | -1.82% | 7,253,786 | -25,500 | -0.1 |
4.60
7.10
5.40
|
|
60 tháng
(2021-04-08) |
-1.46 | -21.31% | 57,454,102 | -130,100 | -0.8 |
3
10.20
5.40
|
| 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
|
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 |
| 05/11/2024 |
5.50
|
500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/11/2024 |
5.40
|
4,300 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
3,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.50
|
6,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
2,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/10/2024 |
5.40
|
1,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
3,800 | 5.70 | 5.70 | 5.60 | 0 | 200 | -0.0 |
| 24/10/2024 |
5.70
|
9,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/10/2024 |
5.70
|
7,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/10/2024 |
5.70
|
2,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/10/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/10/2024 |
5.70
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/10/2024 |
5.70
|
3,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/10/2024 |
5.70
|
2,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/10/2024 |
5.70
|
900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/10/2024 |
5.80
|
7,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/10/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/10/2024 |
5.80
|
3,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/10/2024 |
5.70
|
131 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
5,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
26,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
19,602 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 01/10/2024 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/09/2024 |
6.20
|
1,100 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 26/09/2024 |
5.90
|
7,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 25/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 24/09/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/09/2024 |
5.90
|
1,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/09/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/09/2024 |
5.60
|
406 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 18/09/2024 |
5.60
|
27,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/09/2024 |
5.80
|
9,600 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 16/09/2024 |
6.40
|
400 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 13/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/09/2024 |
6.30
|
23,500 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 11/09/2024 |
6.10
|
10 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/09/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/09/2024 |
5.80
|
19,900 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 05/09/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/09/2024 |
6.50
|
301 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 30/08/2024 |
6.50
|
300 | 6.60 | 6.60 | 6.50 | 200 | 0 | 0.0 |
| 29/08/2024 |
6.10
|
1,300 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
| 28/08/2024 |
5.80
|
201 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/08/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/08/2024 |
5.80
|
42,700 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/08/2024 |
5.90
|
4,100 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
| 22/08/2024 |
6
|
102 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
5.90
|
900 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 20/08/2024 |
5.90
|
300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/08/2024 |
5.50
|
202 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/08/2024 |
6
|
5,500 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 15/08/2024 |
6
|
200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.70
|
1,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/08/2024 |
6.30
|
14,400 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 09/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/08/2024 |
6.50
|
1 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/08/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |