| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.90 | -8.26% | 1,954,200 | 0 | 0 |
9.90
11.20
10
|
|
2 tháng
(2026-04-20) |
-1.80 | -15.25% | 4,022,100 | 0 | 0 |
9.90
11.90
10
|
|
3 tháng
(2026-03-19) |
-0.40 | -3.85% | 7,941,900 | 0 | 0 |
9.70
12.20
10
|
|
6 tháng
(2025-12-19) |
1.10 | 12.36% | 50,140,600 | 0 | 0 |
8.70
13.80
10
|
|
12 tháng
(2025-06-23) |
1.31 | 15.05% | 159,220,800 | 0 | 0 |
7.74
13.80
10
|
|
24 tháng
(2024-06-27) |
1.98 | 24.63% | 231,485,229 | 0 | 0 |
4.68
13.80
10
|
|
36 tháng
(2023-07-03) |
1.01 | 11.19% | 350,173,612 | 0 | 0 |
4.68
13.80
10
|
|
60 tháng
(2021-07-13) |
2.04 | 25.58% | 834,114,157 | 0 | 0 |
3.09
24.83
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
6.30
|
116,500 | 6.11 | 6.30 | 6.11 | 0 | 0 | 0 |
| 31/03/2025 |
6.21
|
103,900 | 6.11 | 6.30 | 6.11 | 0 | 0 | 0 |
| 28/03/2025 |
6.21
|
66,500 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 |
| 27/03/2025 |
6.21
|
78,200 | 6.21 | 6.30 | 6.21 | 0 | 0 | 0 |
| 26/03/2025 |
6.30
|
156,400 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 25/03/2025 |
6.30
|
111,200 | 6.21 | 6.30 | 6.21 | 0 | 0 | 0 |
| 24/03/2025 |
6.21
|
122,600 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 21/03/2025 |
6.40
|
51,600 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 20/03/2025 |
6.30
|
97,200 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 19/03/2025 |
6.40
|
80,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 18/03/2025 |
6.40
|
104,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 17/03/2025 |
6.50
|
77,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 14/03/2025 |
6.40
|
117,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 13/03/2025 |
6.30
|
175,800 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 |
| 12/03/2025 |
6.50
|
159,100 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 11/03/2025 |
6.59
|
156,800 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
136,800 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 07/03/2025 |
6.50
|
62,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.50
|
131,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/03/2025 |
6.50
|
154,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 04/03/2025 |
6.50
|
95,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 03/03/2025 |
6.50
|
55,700 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 |
| 28/02/2025 |
6.59
|
61,700 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 27/02/2025 |
6.50
|
89,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/02/2025 |
6.50
|
174,100 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.59
|
180,000 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 24/02/2025 |
6.59
|
149,500 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 21/02/2025 |
6.50
|
243,600 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 20/02/2025 |
6.69
|
235,800 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 |
| 19/02/2025 |
6.78
|
312,500 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 18/02/2025 |
6.78
|
500,000 | 6.59 | 6.78 | 6.59 | 0 | 0 | 0 |
| 17/02/2025 |
6.59
|
248,900 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 14/02/2025 |
6.50
|
317,600 | 6.30 | 6.59 | 6.30 | 0 | 0 | 0 |
| 13/02/2025 |
6.40
|
75,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/02/2025 |
6.40
|
75,630 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/02/2025 |
6.40
|
280,103 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
| 10/02/2025 |
6.21
|
120,409 | 6.30 | 6.40 | 6.11 | 0 | 0 | 0 |
| 07/02/2025 |
6.30
|
133,066 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 06/02/2025 |
6.21
|
117,484 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 05/02/2025 |
6.30
|
77,666 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 04/02/2025 |
6.30
|
177,256 | 6.02 | 6.30 | 6.02 | 0 | 0 | 0 |
| 03/02/2025 |
6.11
|
80,000 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
| 24/01/2025 |
6.02
|
107,299 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 23/01/2025 |
6.21
|
84,090 | 6.11 | 6.21 | 6.02 | 0 | 0 | 0 |
| 22/01/2025 |
6.21
|
58,948 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 21/01/2025 |
6.21
|
169,068 | 6.11 | 6.30 | 6.02 | 0 | 0 | 0 |
| 20/01/2025 |
6.30
|
132,344 | 6.21 | 6.30 | 6.02 | 0 | 0 | 0 |
| 17/01/2025 |
6.30
|
102,876 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 |
| 16/01/2025 |
6.30
|
153,847 | 6.40 | 6.40 | 6.02 | 0 | 0 | 0 |
| 15/01/2025 |
6.40
|
329,794 | 6.21 | 6.50 | 6.02 | 0 | 0 | 0 |
| 14/01/2025 |
6.11
|
132,302 | 6.02 | 6.21 | 5.92 | 0 | 0 | 0 |
| 13/01/2025 |
6.02
|
151,729 | 6.02 | 6.11 | 5.83 | 0 | 0 | 0 |
| 10/01/2025 |
6.02
|
123,957 | 6.02 | 6.11 | 5.83 | 0 | 0 | 0 |
| 09/01/2025 |
6.02
|
161,259 | 6.02 | 6.11 | 5.83 | 0 | 0 | 0 |
| 08/01/2025 |
6.11
|
188,284 | 6.21 | 6.30 | 5.83 | 0 | 0 | 0 |
| 07/01/2025 |
6.21
|
11,419 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 06/01/2025 |
6.21
|
99,584 | 6.30 | 6.40 | 6.11 | 0 | 0 | 0 |
| 03/01/2025 |
6.30
|
56,965 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 02/01/2025 |
6.30
|
49,912 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
55,048 | 6.21 | 6.30 | 6.21 | 0 | 0 | 0 |
| 30/12/2024 |
6.40
|
73,751 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 27/12/2024 |
6.40
|
181,918 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
| 26/12/2024 |
6.40
|
58,724 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 |
| 25/12/2024 |
6.50
|
456,580 | 6.21 | 6.69 | 6.21 | 0 | 0 | 0 |
| 24/12/2024 |
6.21
|
127,680 | 6.21 | 6.21 | 6.02 | 0 | 0 | 0 |
| 23/12/2024 |
6.11
|
53,360 | 6.02 | 6.21 | 6.02 | 0 | 0 | 0 |
| 20/12/2024 |
6.11
|
98,008 | 6.02 | 6.11 | 6.02 | 0 | 0 | 0 |
| 19/12/2024 |
6.02
|
125,087 | 6.02 | 6.11 | 5.92 | 0 | 0 | 0 |
| 18/12/2024 |
6.11
|
40,205 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 17/12/2024 |
6.02
|
30,291 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 16/12/2024 |
6.11
|
137,430 | 6.11 | 6.21 | 6.02 | 0 | 0 | 0 |
| 13/12/2024 |
6.21
|
36,655 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 12/12/2024 |
6.21
|
54,121 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 11/12/2024 |
6.11
|
28,200 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 |
| 10/12/2024 |
6.30
|
63,716 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 09/12/2024 |
6.30
|
55,453 | 6.02 | 6.30 | 6.02 | 0 | 0 | 0 |
| 06/12/2024 |
6.11
|
153,377 | 6.21 | 6.21 | 6.02 | 0 | 0 | 0 |
| 05/12/2024 |
6.21
|
122,028 | 6.02 | 6.21 | 5.92 | 0 | 0 | 0 |
| 04/12/2024 |
6.02
|
944,766 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 03/12/2024 |
6.02
|
59,239 | 6.02 | 6.11 | 6.02 | 0 | 0 | 0 |
| 02/12/2024 |
6.11
|
33,466 | 6.11 | 6.21 | 6.02 | 0 | 0 | 0 |
| 29/11/2024 |
6.11
|
76,262 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
| 28/11/2024 |
6.02
|
22,373 | 6.02 | 6.11 | 6.02 | 0 | 0 | 0 |
| 27/11/2024 |
6.11
|
32,071 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 26/11/2024 |
6.02
|
48,661 | 6.02 | 6.21 | 6.02 | 0 | 0 | 0 |
| 25/11/2024 |
6.11
|
31,754 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 22/11/2024 |
6.02
|
131,082 | 6.02 | 6.11 | 5.92 | 0 | 0 | 0 |
| 21/11/2024 |
6.02
|
27,627 | 6.02 | 6.11 | 5.92 | 0 | 0 | 0 |
| 20/11/2024 |
6.02
|
66,385 | 6.02 | 6.11 | 5.83 | 0 | 0 | 0 |
| 19/11/2024 |
6.02
|
57,977 | 6.02 | 6.11 | 5.92 | 0 | 0 | 0 |
| 18/11/2024 |
6.11
|
92,463 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
| 15/11/2024 |
6.21
|
109,284 | 6.11 | 6.21 | 6.02 | 0 | 0 | 0 |
| 14/11/2024 |
6.21
|
101,242 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 |
| 13/11/2024 |
6.30
|
73,550 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 12/11/2024 |
6.40
|
37,682 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/11/2024 |
6.30
|
103,498 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 08/11/2024 |
6.40
|
18,752 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/11/2024 |
6.40
|
94,750 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/11/2024 |
6.30
|
91,133 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
68,370 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |