| 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) |
-0.49 | -7.01% | 244,900 | -11,291 | 0 |
6.08
7.09
6.70
|
|
2 tháng
(2026-04-20) |
-0.61 | -8.58% | 461,100 | -17,594 | 0 |
6.08
7.20
6.70
|
|
3 tháng
(2026-03-20) |
-1.18 | -15.36% | 899,800 | -34,694 | -0.1 |
6.08
7.80
6.70
|
|
6 tháng
(2025-12-22) |
-1 | -13.33% | 4,144,600 | -247,594 | -1.7 |
6.08
8.05
6.70
|
|
12 tháng
(2025-06-23) |
0.75 | 13.04% | 25,359,900 | -416,394 | -3.0 |
5.75
8.05
6.70
|
|
24 tháng
(2024-06-28) |
1.88 | 40.69% | 68,645,800 | -728,300 | -4.6 |
3.90
8.05
6.70
|
|
36 tháng
(2023-07-04) |
1.83 | 39.11% | 111,920,400 | -734,802 | -4.7 |
3.90
8.05
6.70
|
|
60 tháng
(2021-07-14) |
-2.72 | -29.47% | 348,562,265 | -400,959 | -2.7 |
3.54
14.57
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2025 |
5.19
|
802,200 | 5.25 | 5.28 | 5.02 | 1,500 | 0 | 0.0 |
| 01/04/2025 |
5.35
|
699,400 | 5.33 | 5.45 | 5.13 | 233 | 28,000 | -0.1 |
| 31/03/2025 |
5.13
|
1,515,100 | 5.13 | 5.13 | 5.04 | 0 | 20,000 | -0.1 |
| 28/03/2025 |
4.80
|
97,800 | 4.81 | 4.81 | 4.75 | 0 | 20,400 | -0.1 |
| 27/03/2025 |
4.80
|
199,200 | 4.78 | 4.80 | 4.75 | 0 | 0 | 0 |
| 26/03/2025 |
4.78
|
54,700 | 4.73 | 4.80 | 4.73 | 1,500 | 1,200 | 0.0 |
| 25/03/2025 |
4.78
|
119,500 | 4.76 | 4.80 | 4.73 | 0 | 0 | 0 |
| 24/03/2025 |
4.78
|
52,100 | 4.75 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/03/2025 |
4.75
|
52,900 | 4.71 | 4.87 | 4.71 | 0 | 0 | 0 |
| 20/03/2025 |
4.80
|
244,400 | 4.75 | 4.89 | 4.75 | 15,300 | 0 | 0.1 |
| 19/03/2025 |
4.81
|
82,600 | 4.70 | 4.81 | 4.68 | 0 | 0 | 0 |
| 18/03/2025 |
4.77
|
158,200 | 4.75 | 4.80 | 4.44 | 3,000 | 0 | 0.0 |
| 17/03/2025 |
4.75
|
58,600 | 4.72 | 4.75 | 4.65 | 0 | 0 | 0 |
| 14/03/2025 |
4.77
|
41,000 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
| 13/03/2025 |
4.77
|
160,900 | 4.84 | 4.85 | 4.72 | 2,100 | 0 | 0.0 |
| 12/03/2025 |
4.78
|
210,400 | 4.78 | 4.85 | 4.75 | 0 | 0 | 0 |
| 11/03/2025 |
4.78
|
157,700 | 4.71 | 4.80 | 4.67 | 0 | 0 | 0 |
| 10/03/2025 |
4.71
|
76,000 | 4.80 | 4.80 | 4.65 | 0 | 4,800 | -0.0 |
| 07/03/2025 |
4.73
|
82,000 | 4.74 | 4.84 | 4.71 | 0 | 1,700 | -0.0 |
| 06/03/2025 |
4.74
|
92,300 | 4.65 | 4.75 | 4.62 | 0 | 2,400 | -0.0 |
| 05/03/2025 |
4.61
|
94,200 | 4.71 | 4.76 | 4.61 | 0 | 0 | 0 |
| 04/03/2025 |
4.76
|
46,200 | 4.77 | 4.79 | 4.67 | 0 | 3,800 | -0.0 |
| 03/03/2025 |
4.77
|
50,800 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 28/02/2025 |
4.80
|
123,900 | 4.76 | 4.83 | 4.68 | 0 | 0 | 0 |
| 27/02/2025 |
4.77
|
225,100 | 4.70 | 4.82 | 4.64 | 16,300 | 500 | 0.1 |
| 26/02/2025 |
4.74
|
45,500 | 4.73 | 4.81 | 4.70 | 0 | 2,400 | -0.0 |
| 25/02/2025 |
4.73
|
164,500 | 4.70 | 4.83 | 4.67 | 0 | 7,543 | -0.0 |
| 24/02/2025 |
4.70
|
265,100 | 4.88 | 4.88 | 4.68 | 0 | 9,900 | -0.0 |
| 21/02/2025 |
4.88
|
220,100 | 4.90 | 5.05 | 4.78 | 0 | 7,313 | -0.0 |
| 20/02/2025 |
4.92
|
441,700 | 4.92 | 4.92 | 4.76 | 6,400 | 2,402 | 0.0 |
| 19/02/2025 |
4.91
|
395,000 | 4.95 | 5.29 | 4.80 | 0 | 4,000 | -0.0 |
| 18/02/2025 |
4.96
|
1,100,900 | 4.64 | 4.96 | 4.64 | 10,900 | 2,241 | 0.0 |
| 17/02/2025 |
4.64
|
283,600 | 4.64 | 4.64 | 4.56 | 8,000 | 2,100 | 0.0 |
| 14/02/2025 |
4.62
|
140,300 | 4.59 | 4.62 | 4.59 | 0 | 1,641 | -0.0 |
| 13/02/2025 |
4.60
|
320,200 | 4.48 | 4.64 | 4.45 | 5,700 | 4,800 | 0.0 |
| 12/02/2025 |
4.48
|
67,300 | 4.45 | 4.50 | 4.44 | 0 | 0 | 0 |
| 11/02/2025 |
4.44
|
180,700 | 4.49 | 4.49 | 4.40 | 0 | 1,100 | -0.0 |
| 10/02/2025 |
4.48
|
174,800 | 4.56 | 4.56 | 4.44 | 100 | 2,500 | -0.0 |
| 07/02/2025 |
4.56
|
156,800 | 4.48 | 4.59 | 4.48 | 1,900 | 0 | 0.0 |
| 06/02/2025 |
4.48
|
151,700 | 4.48 | 4.53 | 4.40 | 500 | 5,000 | -0.0 |
| 05/02/2025 |
4.45
|
78,900 | 4.43 | 4.45 | 4.38 | 0 | 0 | 0 |
| 04/02/2025 |
4.39
|
168,300 | 4.37 | 4.45 | 4.37 | 0 | 0 | 0 |
| 03/02/2025 |
4.38
|
115,600 | 4.40 | 4.40 | 4.35 | 5,700 | 800 | 0.0 |
| 24/01/2025 |
4.38
|
180,600 | 4.41 | 4.48 | 4.38 | 0 | 500 | -0.0 |
| 23/01/2025 |
4.41
|
139,600 | 4.40 | 4.48 | 4.38 | 0 | 7,700 | -0.0 |
| 22/01/2025 |
4.40
|
136,800 | 4.48 | 4.48 | 4.37 | 0 | 21,300 | -0.1 |
| 21/01/2025 |
4.38
|
193,900 | 4.45 | 4.45 | 4.36 | 300 | 16,900 | -0.1 |
| 20/01/2025 |
4.45
|
193,700 | 4.48 | 4.48 | 4.36 | 3,000 | 0 | 0.0 |
| 17/01/2025 |
4.36
|
230,000 | 4.46 | 4.46 | 4.33 | 0 | 400 | -0.0 |
| 16/01/2025 |
4.36
|
283,700 | 4.50 | 4.50 | 4.33 | 0 | 600 | -0.0 |
| 15/01/2025 |
4.36
|
382,300 | 4.49 | 4.57 | 4.25 | 5,500 | 5,500 | -0.0 |
| 14/01/2025 |
4.37
|
495,200 | 4.70 | 4.70 | 4.37 | 5,600 | 400 | 0.0 |
| 13/01/2025 |
4.57
|
935,300 | 4.75 | 4.80 | 4.57 | 9,800 | 200 | 0.0 |
| 10/01/2025 |
4.91
|
459,700 | 5.23 | 5.23 | 4.91 | 0 | 0 | 0 |
| 09/01/2025 |
5.27
|
641,600 | 5.30 | 5.43 | 5.04 | 16,000 | 0 | 0.1 |
| 08/01/2025 |
5.41
|
1,217,700 | 5.64 | 5.64 | 5.32 | 5,600 | 16,200 | -0.1 |
| 07/01/2025 |
5.28
|
946,500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/01/2025 |
4.94
|
436,400 | 4.94 | 4.94 | 4.94 | 0 | 480 | -0.0 |
| 03/01/2025 |
4.62
|
751,500 | 4.55 | 4.62 | 4.54 | 0 | 26,200 | -0.1 |
| 02/01/2025 |
4.32
|
28,800 | 4.50 | 4.53 | 4.32 | 0 | 0 | 0 |
| 31/12/2024 |
4.46
|
54,100 | 4.50 | 4.50 | 4.40 | 1,300 | 102 | 0.0 |
| 30/12/2024 |
4.50
|
93,500 | 4.49 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 27/12/2024 |
4.49
|
56,600 | 4.43 | 4.49 | 4.40 | 0 | 10,000 | -0.0 |
| 26/12/2024 |
4.48
|
38,500 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
| 25/12/2024 |
4.45
|
47,700 | 4.41 | 4.48 | 4.39 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
16,900 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
| 23/12/2024 |
4.39
|
66,400 | 4.37 | 4.39 | 4.30 | 0 | 3,143 | -0.0 |
| 20/12/2024 |
4.37
|
105,800 | 4.36 | 4.38 | 4.28 | 0 | 0 | 0 |
| 19/12/2024 |
4.36
|
125,600 | 4.35 | 4.36 | 4.26 | 0 | 20,000 | -0.1 |
| 18/12/2024 |
4.36
|
38,100 | 4.36 | 4.38 | 4.36 | 500 | 1,200 | -0.0 |
| 17/12/2024 |
4.36
|
182,100 | 4.29 | 4.36 | 4.10 | 8,800 | 100 | 0.0 |
| 16/12/2024 |
4.36
|
70,500 | 4.36 | 4.39 | 4.25 | 11,000 | 5,500 | 0.0 |
| 13/12/2024 |
4.36
|
76,600 | 4.36 | 4.37 | 4.30 | 0 | 10,956 | -0.0 |
| 12/12/2024 |
4.36
|
49,700 | 4.28 | 4.36 | 4.26 | 0 | 5,665 | -0.0 |
| 11/12/2024 |
4.36
|
103,500 | 4.36 | 4.36 | 4.27 | 2,400 | 0 | 0.0 |
| 10/12/2024 |
4.36
|
28,000 | 4.35 | 4.36 | 4.31 | 0 | 1,700 | -0.0 |
| 09/12/2024 |
4.35
|
29,000 | 4.34 | 4.40 | 4.28 | 1,900 | 0 | 0.0 |
| 06/12/2024 |
4.34
|
55,300 | 4.30 | 4.35 | 4.23 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
50,700 | 4.23 | 4.30 | 4.23 | 0 | 0 | 0 |
| 04/12/2024 |
4.29
|
43,700 | 4.22 | 4.29 | 4.22 | 0 | 0 | 0 |
| 03/12/2024 |
4.28
|
6,100 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |
| 02/12/2024 |
4.28
|
33,100 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 29/11/2024 |
4.29
|
61,600 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 28/11/2024 |
4.29
|
30,600 | 4.18 | 4.29 | 4.18 | 100 | 0 | 0.0 |
| 27/11/2024 |
4.28
|
20,700 | 4.29 | 4.29 | 4.26 | 0 | 0 | 0 |
| 26/11/2024 |
4.28
|
32,100 | 4.23 | 4.28 | 4.20 | 0 | 0 | 0 |
| 25/11/2024 |
4.25
|
33,000 | 4.20 | 4.28 | 4.15 | 0 | 343 | -0.0 |
| 22/11/2024 |
4.25
|
26,700 | 4.24 | 4.25 | 4.20 | 0 | 0 | 0 |
| 21/11/2024 |
4.25
|
2,300 | 4.23 | 4.25 | 4.23 | 0 | 0 | 0 |
| 20/11/2024 |
4.23
|
64,400 | 4.20 | 4.25 | 4.15 | 300 | 0 | 0.0 |
| 19/11/2024 |
4.20
|
12,000 | 4.15 | 4.20 | 4.12 | 0 | 0 | 0 |
| 18/11/2024 |
4.18
|
83,100 | 4.24 | 4.25 | 4.10 | 0 | 0 | 0 |
| 15/11/2024 |
4.25
|
63,100 | 4.22 | 4.28 | 4.17 | 0 | 0 | 0 |
| 14/11/2024 |
4.29
|
52,500 | 4.24 | 4.29 | 4.20 | 0 | 0 | 0 |
| 13/11/2024 |
4.29
|
64,100 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 12/11/2024 |
4.29
|
63,100 | 4.28 | 4.30 | 4.25 | 0 | 0 | 0 |
| 11/11/2024 |
4.29
|
27,000 | 4.29 | 4.29 | 4.22 | 12,700 | 0 | 0.1 |
| 08/11/2024 |
4.29
|
37,000 | 4.28 | 4.33 | 4.22 | 0 | 700 | -0.0 |
| 07/11/2024 |
4.28
|
62,700 | 4.28 | 4.30 | 4.26 | 0 | 0 | 0 |
| 06/11/2024 |
4.28
|
52,100 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |