| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.16 | 3.20% | 5,151,900 | -33,700 | -0.2 |
4.97
5.29
5.23
|
|
2 tháng
(2026-03-02) |
-0.62 | -10.73% | 13,043,300 | 31,400 | 0.1 |
4.84
5.78
5.23
|
|
3 tháng
(2026-01-29) |
-1.99 | -27.83% | 16,885,300 | 9,600 | -0.0 |
4.84
7.16
5.23
|
|
6 tháng
(2025-10-31) |
-2.43 | -32.02% | 34,027,800 | 34,800 | 0.2 |
4.84
8.27
5.23
|
|
12 tháng
(2025-05-05) |
-3.09 | -37.49% | 97,327,500 | 28,500 | -0.0 |
4.84
9.50
5.23
|
|
24 tháng
(2024-05-09) |
-1.06 | -17.02% | 199,142,400 | -1,226,564 | -9.1 |
4
9.50
5.23
|
|
36 tháng
(2023-05-15) |
-25.90 | -83.39% | 417,705,300 | -2,071,607 | -27.5 |
4
31.52
5.23
|
|
60 tháng
(2021-05-25) |
-8.57 | -62.43% | 548,972,200 | -2,245,510 | -34.2 |
4
33.18
5.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
6.27
|
168,600 | 6.21 | 6.27 | 6.16 | 0 | 0 | 0 |
| 13/02/2025 |
6.21
|
100,600 | 6.12 | 6.25 | 6.12 | 0 | 0 | 0 |
| 12/02/2025 |
6.21
|
155,400 | 6.27 | 6.32 | 5.91 | 500 | 50 | 0.0 |
| 11/02/2025 |
6.21
|
926,800 | 5.95 | 6.21 | 5.83 | 3,600 | 1,100 | 0.0 |
| 10/02/2025 |
5.81
|
425,700 | 5.44 | 5.81 | 5.44 | 1,600 | 100 | 0.0 |
| 07/02/2025 |
5.44
|
204,400 | 5.41 | 5.53 | 5.41 | 19 | 0 | 0.0 |
| 06/02/2025 |
5.44
|
212,700 | 5.55 | 5.55 | 5.37 | 600 | 0 | 0.0 |
| 05/02/2025 |
5.48
|
201,300 | 5.41 | 5.55 | 5.27 | 0 | 600 | -0.0 |
| 04/02/2025 |
5.43
|
190,500 | 5.53 | 5.53 | 5.43 | 31,000 | 700 | 0.2 |
| 03/02/2025 |
5.49
|
20,200 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 |
| 24/01/2025 |
5.42
|
127,200 | 5.47 | 5.50 | 5.42 | 0 | 5,500 | -0.0 |
| 23/01/2025 |
5.41
|
135,600 | 5.39 | 5.51 | 5.39 | 3,000 | 9,200 | -0.0 |
| 22/01/2025 |
5.39
|
513,900 | 5.51 | 5.51 | 5.39 | 1,100 | 0 | 0.0 |
| 21/01/2025 |
5.49
|
583,800 | 5.42 | 5.51 | 5.33 | 6,300 | 6,100 | 0.0 |
| 20/01/2025 |
5.39
|
333,200 | 5.23 | 5.50 | 5.23 | 9,100 | 5,000 | 0.0 |
| 17/01/2025 |
5.43
|
159,000 | 5.44 | 5.51 | 5.42 | 0 | 13,500 | -0.1 |
| 16/01/2025 |
5.42
|
217,700 | 5.41 | 5.51 | 5.40 | 4,200 | 0 | 0.0 |
| 15/01/2025 |
5.37
|
259,400 | 5.32 | 5.50 | 5.32 | 5,000 | 1,100 | 0.0 |
| 14/01/2025 |
5.29
|
394,600 | 5.45 | 5.50 | 5.19 | 13,600 | 9,100 | 0.0 |
| 13/01/2025 |
5.39
|
665,100 | 5.36 | 5.39 | 5.18 | 0 | 14,400 | -0.1 |
| 10/01/2025 |
5.05
|
104,000 | 5.38 | 5.50 | 5.05 | 0 | 100 | -0.0 |
| 09/01/2025 |
5.36
|
222,600 | 5.36 | 5.50 | 5.26 | 4,800 | 2,300 | 0.0 |
| 08/01/2025 |
5.36
|
517,600 | 5.40 | 5.50 | 5.20 | 1,700 | 17,100 | -0.1 |
| 07/01/2025 |
5.40
|
224,300 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/01/2025 |
5.49
|
394,600 | 5.48 | 5.50 | 5.39 | 0 | 0 | 0 |
| 03/01/2025 |
5.39
|
190,900 | 5.48 | 5.50 | 5.38 | 0 | 5,100 | -0.0 |
| 02/01/2025 |
5.47
|
213,600 | 5.40 | 5.47 | 5.35 | 23,700 | 16,300 | 0.0 |
| 31/12/2024 |
5.27
|
269,500 | 5.47 | 5.51 | 5.27 | 1,700 | 5,400 | -0.0 |
| 30/12/2024 |
5.42
|
42,200 | 5.55 | 5.55 | 5.33 | 20 | 300 | -0.0 |
| 27/12/2024 |
5.55
|
613,500 | 5.50 | 5.55 | 5.32 | 8,300 | 9,400 | -0.0 |
| 26/12/2024 |
5.41
|
117,400 | 5.45 | 5.52 | 5.27 | 3,700 | 1,400 | 0.0 |
| 25/12/2024 |
5.45
|
290,300 | 5.38 | 5.46 | 5.36 | 0 | 3,672 | -0.0 |
| 24/12/2024 |
5.38
|
370,600 | 5.56 | 5.57 | 5.37 | 0 | 0 | 0 |
| 23/12/2024 |
5.48
|
499,900 | 5.45 | 5.51 | 5.36 | 9,600 | 1,800 | 0.0 |
| 20/12/2024 |
5.45
|
378,700 | 5.50 | 5.50 | 5.40 | 10 | 4,400 | -0.0 |
| 19/12/2024 |
5.43
|
204,100 | 5.29 | 5.50 | 5.29 | 11,101 | 0 | 0.1 |
| 18/12/2024 |
5.38
|
340,100 | 5.49 | 5.56 | 5.36 | 400 | 7,500 | -0.0 |
| 17/12/2024 |
5.47
|
317,700 | 5.14 | 5.47 | 5.14 | 7,500 | 0 | 0.0 |
| 16/12/2024 |
5.12
|
335,200 | 5.02 | 5.35 | 5.01 | 18,300 | 0 | 0.1 |
| 13/12/2024 |
5.27
|
151,100 | 5.23 | 5.45 | 5.23 | 8,500 | 8,000 | 0.0 |
| 12/12/2024 |
5.35
|
293,600 | 5.44 | 5.51 | 5.35 | 0 | 23,300 | -0.1 |
| 11/12/2024 |
5.42
|
313,400 | 5.63 | 5.63 | 5.41 | 0 | 27,500 | -0.2 |
| 10/12/2024 |
5.46
|
1,802,800 | 5.46 | 5.46 | 5.36 | 10,200 | 1,500 | 0.1 |
| 09/12/2024 |
5.11
|
157,300 | 4.78 | 5.11 | 4.76 | 0 | 0 | 0 |
| 06/12/2024 |
4.78
|
143,200 | 4.87 | 4.87 | 4.77 | 0 | 0 | 0 |
| 05/12/2024 |
4.77
|
305,600 | 4.68 | 4.86 | 4.64 | 25,200 | 2,200 | 0.1 |
| 04/12/2024 |
4.68
|
334,900 | 4.84 | 4.84 | 4.68 | 500 | 500 | -0.0 |
| 03/12/2024 |
4.78
|
227,000 | 4.78 | 4.79 | 4.70 | 0 | 0 | 0 |
| 02/12/2024 |
4.78
|
59,100 | 4.76 | 4.81 | 4.75 | 0 | 0 | 0 |
| 29/11/2024 |
4.76
|
424,500 | 4.70 | 4.79 | 4.65 | 17,300 | 3,200 | 0.1 |
| 28/11/2024 |
4.74
|
197,900 | 4.68 | 4.81 | 4.68 | 0 | 8,600 | -0.0 |
| 27/11/2024 |
4.73
|
404,200 | 4.79 | 4.79 | 4.65 | 0 | 0 | 0 |
| 26/11/2024 |
4.78
|
356,800 | 4.75 | 4.79 | 4.64 | 8,200 | 100 | 0.0 |
| 25/11/2024 |
4.75
|
547,300 | 4.55 | 4.75 | 4.50 | 8,500 | 28,100 | -0.1 |
| 22/11/2024 |
4.66
|
808,100 | 4.57 | 4.84 | 4.57 | 6,900 | 100 | 0.0 |
| 21/11/2024 |
4.56
|
765,800 | 4.56 | 4.56 | 4.36 | 0 | 100 | -0.0 |
| 20/11/2024 |
4.27
|
583,000 | 4 | 4.27 | 4 | 28,000 | 0 | 0.1 |
| 19/11/2024 |
4
|
210,100 | 4.07 | 4.13 | 3.95 | 0 | 2,800 | -0.0 |
| 18/11/2024 |
4.07
|
160,700 | 4.09 | 4.15 | 4.07 | 0 | 0 | 0 |
| 15/11/2024 |
4.13
|
288,400 | 4.18 | 4.18 | 4.05 | 0 | 10,900 | -0.0 |
| 14/11/2024 |
4.20
|
183,100 | 4.30 | 4.32 | 4.20 | 2,800 | 8,000 | -0.0 |
| 13/11/2024 |
4.27
|
157,500 | 4.29 | 4.29 | 4.23 | 0 | 1,613 | -0.0 |
| 12/11/2024 |
4.29
|
641,100 | 4.29 | 4.41 | 4.25 | 10,900 | 24,100 | -0.1 |
| 11/11/2024 |
4.29
|
240,000 | 4.27 | 4.29 | 4.23 | 0 | 1,600 | -0.0 |
| 08/11/2024 |
4.27
|
207,200 | 4.23 | 4.43 | 4.23 | 1,600 | 0 | 0.0 |
| 07/11/2024 |
4.38
|
487,800 | 4.30 | 4.49 | 4.25 | 19,700 | 500 | 0.1 |
| 06/11/2024 |
4.25
|
1,849,100 | 4.55 | 4.55 | 4.23 | 0 | 0 | 0 |
| 05/11/2024 |
4.55
|
353,700 | 4.81 | 4.81 | 4.55 | 0 | 1,100 | -0.0 |
| 04/11/2024 |
4.77
|
217,100 | 4.89 | 4.91 | 4.77 | 0 | 0 | 0 |
| 01/11/2024 |
4.93
|
1,256,800 | 5.03 | 5.03 | 4.77 | 2,000 | 0 | 0.0 |
| 31/10/2024 |
5.13
|
689,000 | 5.10 | 5.14 | 4.81 | 1,100 | 0 | 0.0 |
| 30/10/2024 |
5.16
|
318,000 | 5.18 | 5.18 | 5.11 | 0 | 7,500 | -0.0 |
| 29/10/2024 |
5.16
|
467,100 | 5.27 | 5.32 | 5.09 | 0 | 200 | -0.0 |
| 28/10/2024 |
5.27
|
124,300 | 5.30 | 5.38 | 5.24 | 0 | 0 | 0 |
| 25/10/2024 |
5.30
|
89,100 | 5.27 | 5.35 | 5.26 | 0 | 0 | 0 |
| 24/10/2024 |
5.35
|
133,900 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 |
| 23/10/2024 |
5.42
|
220,200 | 5.45 | 5.45 | 5.35 | 7,700 | 0 | 0.0 |
| 22/10/2024 |
5.45
|
175,400 | 5.42 | 5.45 | 5.35 | 0 | 900 | -0.0 |
| 21/10/2024 |
5.46
|
146,900 | 5.46 | 5.53 | 5.43 | 0 | 0 | 0 |
| 18/10/2024 |
5.47
|
124,500 | 5.56 | 5.56 | 5.47 | 0 | 1,000 | -0.0 |
| 17/10/2024 |
5.49
|
155,200 | 5.50 | 5.51 | 5.46 | 0 | 0 | 0 |
| 16/10/2024 |
5.55
|
162,700 | 5.55 | 5.63 | 5.48 | 0 | 4,100 | -0.0 |
| 15/10/2024 |
5.56
|
405,100 | 5.59 | 5.59 | 5.48 | 0 | 1,000 | -0.0 |
| 14/10/2024 |
5.59
|
201,700 | 5.62 | 5.62 | 5.45 | 1,900 | 0 | 0.0 |
| 11/10/2024 |
5.52
|
126,800 | 5.65 | 5.65 | 5.52 | 0 | 6,000 | -0.0 |
| 10/10/2024 |
5.55
|
322,500 | 5.55 | 5.62 | 5.45 | 0 | 4,800 | -0.0 |
| 09/10/2024 |
5.48
|
251,200 | 5.54 | 5.57 | 5.44 | 0 | 10,200 | -0.1 |
| 08/10/2024 |
5.52
|
300,200 | 5.20 | 5.64 | 5.20 | 0 | 9,900 | -0.1 |
| 07/10/2024 |
5.59
|
266,300 | 5.60 | 5.61 | 5.48 | 0 | 0 | 0 |
| 04/10/2024 |
5.62
|
203,900 | 5.61 | 5.67 | 5.60 | 0 | 500 | -0.0 |
| 03/10/2024 |
5.67
|
140,800 | 5.65 | 5.71 | 5.60 | 0 | 0 | 0 |
| 02/10/2024 |
5.69
|
226,900 | 5.65 | 5.71 | 5.62 | 0 | 700 | -0.0 |
| 01/10/2024 |
5.69
|
324,400 | 5.70 | 5.73 | 5.67 | 500 | 0 | 0.0 |
| 30/09/2024 |
5.69
|
268,000 | 5.67 | 5.72 | 5.65 | 0 | 0 | 0 |
| 27/09/2024 |
5.73
|
255,500 | 5.76 | 5.77 | 5.69 | 0 | 0 | 0 |
| 26/09/2024 |
5.76
|
213,900 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
| 25/09/2024 |
5.75
|
717,100 | 5.75 | 5.82 | 5.64 | 36,700 | 4,200 | 0.2 |
| 24/09/2024 |
5.75
|
174,600 | 5.76 | 5.77 | 5.69 | 0 | 3,100 | -0.0 |
| 23/09/2024 |
5.77
|
288,000 | 5.85 | 5.85 | 5.71 | 0 | 6,800 | -0.0 |
| 20/09/2024 |
5.80
|
862,800 | 5.85 | 5.85 | 5.72 | 4,200 | 405,000 | -2.5 |