| 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) |
-0.30 | -5.56% | 2,562,600 | -12,400 | -0.1 |
4.90
5.60
5.10
|
|
2 tháng
(2026-01-12) |
-0.90 | -15% | 6,065,400 | -7,300 | -0.0 |
4.90
6
5.10
|
|
3 tháng
(2025-12-15) |
-0.90 | -15% | 8,541,500 | -4,700 | -0.0 |
4.90
6.20
5.10
|
|
6 tháng
(2025-09-15) |
-2.70 | -34.62% | 22,516,600 | -236,500 | -1.8 |
4.90
7.80
5.10
|
|
12 tháng
(2025-03-18) |
-1.20 | -19.05% | 83,382,300 | -8,800 | 0.1 |
4.70
9
5.10
|
|
24 tháng
(2024-03-25) |
-3.40 | -40% | 118,034,913 | -396,540 | -1.6 |
4.70
9
5.10
|
|
36 tháng
(2023-03-29) |
-0.40 | -7.27% | 222,286,606 | -29,924 | 1.3 |
4.70
12.30
5.10
|
|
60 tháng
(2021-04-08) |
-4.21 | -45.23% | 328,457,302 | 8,300 | 6.1 |
4.70
27.06
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
5.70
|
311,507 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
72,009 | 5.20 | 5.30 | 5.20 | 0 | 8,800 | -0.0 |
| 19/12/2024 |
5.20
|
68,987 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/12/2024 |
5.30
|
73,002 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
14,102 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/12/2024 |
5.30
|
89,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/12/2024 |
5.30
|
17,050 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/12/2024 |
5.40
|
127,419 | 5.40 | 5.50 | 5.10 | 3,800 | 0 | 0.0 |
| 11/12/2024 |
5.50
|
25,801 | 5.50 | 5.50 | 5.30 | 400 | 0 | 0.0 |
| 10/12/2024 |
5.50
|
33,741 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
17,137 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/12/2024 |
5.30
|
34,206 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/12/2024 |
5.50
|
121,530 | 5.20 | 5.60 | 5.20 | 0 | 6,400 | -0.0 |
| 04/12/2024 |
5.20
|
61,609 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/12/2024 |
5.10
|
22,155 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/12/2024 |
5.10
|
35,267 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/11/2024 |
5.20
|
13,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/11/2024 |
5.20
|
23,602 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/11/2024 |
5.10
|
56,101 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.20
|
35,345 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
105,554 | 5.20 | 5.30 | 5.10 | 2,800 | 0 | 0.0 |
| 22/11/2024 |
5.30
|
39,660 | 5.20 | 5.30 | 5.10 | 0 | 1,200 | -0.0 |
| 21/11/2024 |
5.20
|
61,700 | 5.20 | 5.20 | 5.10 | 0 | 800 | -0.0 |
| 20/11/2024 |
5.10
|
143,609 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.10
|
54,002 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/11/2024 |
5.10
|
71,770 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
127,800 | 5.20 | 5.20 | 5 | 1,000 | 300 | 0.0 |
| 14/11/2024 |
5.10
|
72,780 | 5.20 | 5.20 | 5.10 | 0 | 5,300 | -0.0 |
| 13/11/2024 |
5.20
|
113,904 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
78,523 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.30
|
64,201 | 5.40 | 5.40 | 5.20 | 0 | 100 | -0.0 |
| 08/11/2024 |
5.40
|
42,210 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
69,610 | 5.50 | 5.60 | 5.50 | 0 | 700 | -0.0 |
| 06/11/2024 |
5.50
|
46,910 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.40
|
27,780 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/11/2024 |
5.30
|
78,560 | 5.30 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 01/11/2024 |
5.30
|
184,942 | 5.40 | 5.40 | 5.20 | 800 | 0 | 0.0 |
| 31/10/2024 |
5.40
|
39,710 | 5.50 | 5.50 | 5.40 | 500 | 2,200 | -0.0 |
| 30/10/2024 |
5.50
|
69,103 | 5.60 | 5.60 | 5.50 | 7,000 | 0 | 0.0 |
| 29/10/2024 |
5.50
|
26,303 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/10/2024 |
5.50
|
16,804 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
55,983 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
46,315 | 5.50 | 5.60 | 5.40 | 900 | 0 | 0.0 |
| 23/10/2024 |
5.50
|
120,775 | 5.70 | 5.70 | 5.50 | 3,100 | 4,900 | -0.0 |
| 22/10/2024 |
5.70
|
146,880 | 5.80 | 5.80 | 5.70 | 1,200 | 15,200 | -0.1 |
| 21/10/2024 |
5.80
|
200,886 | 5.90 | 6.10 | 5.80 | 0 | 13,600 | -0.1 |
| 18/10/2024 |
6
|
353,986 | 6.20 | 6.20 | 6 | 2,500 | 30,000 | -0.2 |
| 17/10/2024 |
6.30
|
46,019 | 6.30 | 6.30 | 6.20 | 200 | 0 | 0.0 |
| 16/10/2024 |
6.30
|
46,162 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 15/10/2024 |
6.30
|
127,010 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 14/10/2024 |
6.30
|
75,800 | 6.40 | 6.50 | 6.30 | 1,100 | 0 | 0.0 |
| 11/10/2024 |
6.40
|
57,840 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/10/2024 |
6.50
|
53,069 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.50
|
68,827 | 6.60 | 6.60 | 6.40 | 0 | 300 | -0.0 |
| 08/10/2024 |
6.70
|
54,492 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 07/10/2024 |
6.60
|
39,386 | 6.60 | 6.70 | 6.50 | 0 | 1,400 | -0.0 |
| 04/10/2024 |
6.60
|
58,840 | 6.60 | 6.70 | 6.40 | 0 | 1,000 | -0.0 |
| 03/10/2024 |
6.60
|
173,771 | 6.80 | 6.90 | 6.60 | 0 | 900 | -0.0 |
| 02/10/2024 |
6.80
|
43,364 | 6.80 | 6.80 | 6.60 | 0 | 100 | -0.0 |
| 01/10/2024 |
6.80
|
324,539 | 6.60 | 6.90 | 6.50 | 0 | 300 | -0.0 |
| 30/09/2024 |
6.60
|
196,055 | 6.60 | 6.70 | 6.50 | 4,300 | 0 | 0.0 |
| 27/09/2024 |
6.70
|
111,400 | 6.60 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| 26/09/2024 |
6.60
|
225,971 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 25/09/2024 |
6.60
|
99,500 | 6.60 | 6.70 | 6.60 | 300 | 0 | 0.0 |
| 24/09/2024 |
6.50
|
89,407 | 6.70 | 6.70 | 6.50 | 10,500 | 0 | 0.1 |
| 23/09/2024 |
6.60
|
137,294 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
99,346 | 6.80 | 6.90 | 6.50 | 0 | 5,600 | -0.0 |
| 19/09/2024 |
6.70
|
335,077 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
167,430 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/09/2024 |
6.40
|
133,670 | 6.30 | 6.50 | 6.30 | 5,600 | 1,400 | 0.0 |
| 16/09/2024 |
6.30
|
63,201 | 6.30 | 6.40 | 6.20 | 0 | 4,100 | -0.0 |
| 13/09/2024 |
6.30
|
74,502 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
40,907 | 6.30 | 6.30 | 6.20 | 700 | 0 | 0.0 |
| 11/09/2024 |
6.20
|
38,450 | 6.20 | 6.30 | 6.20 | 2,300 | 1,700 | 0.0 |
| 10/09/2024 |
6.30
|
59,114 | 6.30 | 6.40 | 6.10 | 1,800 | 3,300 | -0.0 |
| 09/09/2024 |
6.20
|
55,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
24,646 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
90,051 | 6.30 | 6.40 | 6.20 | 5,700 | 0 | 0.0 |
| 04/09/2024 |
6.30
|
54,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 30/08/2024 |
6.50
|
62,394 | 6.40 | 6.50 | 6.40 | 0 | 6,000 | -0.0 |
| 29/08/2024 |
6.50
|
25,211 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/08/2024 |
6.40
|
77,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 27/08/2024 |
6.50
|
132,299 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/08/2024 |
6.50
|
135,608 | 6.50 | 6.60 | 6.50 | 6,000 | 7,400 | -0.0 |
| 23/08/2024 |
6.50
|
62,514 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/08/2024 |
6.40
|
111,628 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 21/08/2024 |
6.40
|
175,335 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/08/2024 |
6.40
|
157,199 | 6.30 | 6.40 | 6.20 | 800 | 0 | 0.0 |
| 19/08/2024 |
6.20
|
141,957 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/08/2024 |
6.30
|
204,721 | 6.10 | 6.40 | 6 | 2,400 | 200 | 0.0 |
| 15/08/2024 |
6.10
|
64,595 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 14/08/2024 |
6.10
|
55,840 | 6.10 | 6.20 | 6.10 | 1,600 | 0 | 0.0 |
| 13/08/2024 |
6.20
|
64,700 | 6.20 | 6.20 | 6.10 | 0 | 1,500 | -0.0 |
| 12/08/2024 |
6.20
|
39,461 | 6.20 | 6.20 | 6.10 | 0 | 2,000 | -0.0 |
| 09/08/2024 |
6.20
|
153,600 | 6.10 | 6.30 | 6 | 1,000 | 0 | 0.0 |
| 08/08/2024 |
6.10
|
84,292 | 6.10 | 6.20 | 6 | 800 | 0 | 0.0 |
| 07/08/2024 |
6.20
|
68,919 | 6.10 | 6.20 | 6 | 8,600 | 1,800 | 0.0 |
| 06/08/2024 |
6.10
|
482,141 | 6.10 | 6.30 | 5.80 | 44,300 | 3,600 | 0.3 |
| 05/08/2024 |
6.10
|
170,641 | 6.70 | 6.70 | 6.10 | 0 | 4,700 | -0.0 |
| 02/08/2024 |
6.70
|
172,407 | 6.60 | 6.70 | 6.30 | 1,800 | 0 | 0.0 |