| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -7.69% | 65,473,500 | 899,700 | 6.1 |
5.40
6.80
6
|
|
2 tháng
(2026-01-16) |
-1.20 | -16.67% | 197,176,900 | 2,914,700 | 21.0 |
5.40
7.20
6
|
|
3 tháng
(2025-12-17) |
0.20 | 3.45% | 275,304,000 | 2,866,800 | 20.7 |
5.40
7.20
6
|
|
6 tháng
(2025-09-18) |
-0.30 | -4.76% | 444,643,200 | 8,352,200 | 55.3 |
5.40
7.20
6
|
|
12 tháng
(2025-03-24) |
-0.90 | -13.04% | 988,723,700 | -3,605,415 | 45.1 |
5.40
7.20
6
|
|
24 tháng
(2024-03-27) |
1.74 | 40.85% | 1,888,324,153 | 7,180,970 | 112.4 |
3.65
8
6
|
|
36 tháng
(2023-04-03) |
1.59 | 36.05% | 3,016,891,953 | -3,861,660 | 71.7 |
3.35
8
6
|
|
60 tháng
(2021-04-12) |
-7.10 | -54.20% | 7,390,281,153 | 23,833,310 | 285.2 |
3.35
13.65
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
6.20
|
8,384,243 | 6 | 6.50 | 6 | 127,100 | 167,000 | -0.3 |
| 24/12/2024 |
6.20
|
6,192,031 | 5.90 | 6.30 | 5.90 | 100 | 123,200 | -0.8 |
| 23/12/2024 |
6.10
|
5,643,076 | 5.50 | 6.30 | 5.50 | 1,000 | 108,500 | -0.7 |
| 20/12/2024 |
6.30
|
17,514,342 | 5.70 | 6.30 | 5.70 | 323,100 | 283,500 | 0.3 |
| 19/12/2024 |
5.80
|
9,448,367 | 5.30 | 5.80 | 5.20 | 0 | 136,500 | -0.7 |
| 18/12/2024 |
5.30
|
2,830,928 | 5.20 | 5.40 | 5.20 | 0 | 46,700 | -0.2 |
| 17/12/2024 |
5.20
|
2,497,667 | 5.10 | 5.40 | 5.10 | 500 | 37,218 | -0.2 |
| 16/12/2024 |
5.30
|
2,614,155 | 5.20 | 5.40 | 5.20 | 600 | 43,800 | -0.2 |
| 13/12/2024 |
5.20
|
4,518,217 | 5.30 | 5.40 | 5.20 | 2,500 | 180,500 | -0.9 |
| 12/12/2024 |
5.30
|
4,339,282 | 5.70 | 5.70 | 5.30 | 32,300 | 2,000 | 0.2 |
| 11/12/2024 |
5.50
|
8,681,636 | 5.70 | 5.70 | 5.40 | 731,000 | 1,030 | 4.1 |
| 10/12/2024 |
5.50
|
8,767,208 | 5.30 | 5.60 | 5.20 | 350,000 | 8,700 | 1.8 |
| 09/12/2024 |
5.30
|
1,360,887 | 5.20 | 5.30 | 5.10 | 80,000 | 0 | 0.4 |
| 06/12/2024 |
5.20
|
1,694,470 | 5.30 | 5.30 | 5.10 | 0 | 1,500 | -0.0 |
| 05/12/2024 |
5.10
|
7,504,198 | 5.20 | 5.20 | 4.90 | 170,000 | 7,000 | 0.8 |
| 04/12/2024 |
5
|
2,849,954 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/12/2024 |
5
|
771,564 | 5.20 | 5.20 | 5 | 0 | 1,100 | -0.0 |
| 02/12/2024 |
5.20
|
2,050,070 | 5.30 | 5.30 | 5 | 2,800 | 0 | 0.0 |
| 29/11/2024 |
5.10
|
1,051,058 | 5.30 | 5.30 | 5 | 100 | 0 | 0.0 |
| 28/11/2024 |
5.10
|
1,241,505 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
5.20
|
1,535,682 | 5 | 5.20 | 5 | 100 | 9,300 | -0.0 |
| 26/11/2024 |
5
|
913,581 | 5.20 | 5.20 | 5 | 70,000 | 0 | 0.4 |
| 25/11/2024 |
5.10
|
1,339,016 | 5.20 | 5.20 | 5 | 10,000 | 20,000 | -0.0 |
| 22/11/2024 |
5.20
|
1,172,951 | 5.60 | 5.60 | 5.10 | 134,100 | 1,500 | 0.7 |
| 21/11/2024 |
5.20
|
10,872,933 | 5.10 | 5.60 | 5.10 | 200,000 | 14,800 | 1.0 |
| 20/11/2024 |
5.10
|
5,382,735 | 4.90 | 5.10 | 4.80 | 1,500,000 | 6,200 | 7.5 |
| 19/11/2024 |
4.90
|
1,139,438 | 5.10 | 5.10 | 4.80 | 0 | 4,300 | -0.0 |
| 18/11/2024 |
5
|
2,678,179 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.90
|
1,743,143 | 4.90 | 4.90 | 4.70 | 501,600 | 0 | 2.4 |
| 14/11/2024 |
4.90
|
1,862,622 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
2,786,932 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/11/2024 |
4.90
|
1,897,901 | 4.90 | 4.90 | 4.70 | 120,400 | 0 | 0.6 |
| 11/11/2024 |
4.90
|
1,238,789 | 5.10 | 5.10 | 4.70 | 81,731 | 50,000 | 0.2 |
| 08/11/2024 |
4.90
|
1,821,320 | 5 | 5 | 4.80 | 216,000 | 0 | 1.0 |
| 07/11/2024 |
5
|
2,275,973 | 5 | 5.10 | 4.90 | 610,000 | 930,000 | -2.2 |
| 06/11/2024 |
5
|
4,653,692 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
1,662,273 | 4.70 | 4.90 | 4.60 | 930,000 | 5,000 | 4.5 |
| 04/11/2024 |
4.70
|
1,957,036 | 4.70 | 4.80 | 4.60 | 2 | 0 | 0.0 |
| 01/11/2024 |
4.70
|
653,146 | 4.80 | 4.80 | 4.60 | 5 | 2,300 | -0.0 |
| 31/10/2024 |
4.80
|
1,605,759 | 4.70 | 4.80 | 4.60 | 30,000 | 1,300,000 | -7.0 |
| 30/10/2024 |
4.80
|
1,557,996 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.90
|
1,295,662 | 5 | 5.20 | 4.80 | 200 | 500 | -0.0 |
| 28/10/2024 |
5
|
1,072,680 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
5
|
7,822,212 | 4.70 | 5.10 | 4.70 | 1,606,000 | 14,400 | 7.8 |
| 24/10/2024 |
4.80
|
1,848,307 | 4.70 | 4.80 | 4.70 | 0 | 700 | -0.0 |
| 23/10/2024 |
4.80
|
2,105,026 | 4.50 | 4.80 | 4.50 | 0 | 2,000 | -0.0 |
| 22/10/2024 |
4.50
|
1,687,814 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/10/2024 |
4.50
|
2,169,050 | 4.60 | 4.70 | 4.50 | 0 | 2,000 | -0.0 |
| 18/10/2024 |
4.60
|
1,833,562 | 4.70 | 4.80 | 4.60 | 100 | 17,700 | -0.1 |
| 17/10/2024 |
4.70
|
1,892,087 | 4.60 | 4.80 | 4.60 | 2,400 | 0 | 0.0 |
| 16/10/2024 |
4.60
|
855,795 | 4.60 | 4.70 | 4.60 | 0 | 1,100 | -0.0 |
| 15/10/2024 |
4.60
|
2,355,462 | 4.80 | 4.80 | 4.60 | 0 | 2,000 | -0.0 |
| 14/10/2024 |
4.80
|
2,156,685 | 4.60 | 4.80 | 4.60 | 0 | 55,000 | -0.3 |
| 11/10/2024 |
4.60
|
3,010,037 | 4.60 | 4.70 | 4.50 | 0 | 52,000 | -0.2 |
| 10/10/2024 |
4.60
|
1,979,121 | 4.70 | 4.80 | 4.60 | 0 | 50,900 | -0.2 |
| 09/10/2024 |
4.60
|
1,234,466 | 4.70 | 4.80 | 4.60 | 0 | 82,800 | -0.4 |
| 08/10/2024 |
4.70
|
3,135,808 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/10/2024 |
4.50
|
1,979,341 | 4.50 | 4.70 | 4.50 | 5,000 | 500 | 0.0 |
| 04/10/2024 |
4.50
|
2,090,149 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 03/10/2024 |
4.40
|
3,346,331 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.60
|
1,402,744 | 4.50 | 4.60 | 4.50 | 0 | 285,000 | -1.5 |
| 01/10/2024 |
4.50
|
2,018,255 | 4.70 | 4.70 | 4.50 | 70,000 | 0 | 0.3 |
| 30/09/2024 |
4.60
|
3,201,344 | 5.70 | 5.70 | 4.60 | 710,000 | 0 | 3.4 |
| 27/09/2024 |
4.80
|
18,017,924 | 4.50 | 5.10 | 4.50 | 53,000 | 259,300 | -1.0 |
| 26/09/2024 |
4.50
|
1,493,555 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/09/2024 |
4.50
|
4,534,735 | 4.40 | 4.60 | 4.30 | 5,000 | 0 | 0.0 |
| 24/09/2024 |
4.40
|
2,368,708 | 4.40 | 4.40 | 4.20 | 0 | 341,800 | -1.5 |
| 23/09/2024 |
4.40
|
2,325,631 | 4.50 | 4.60 | 4.30 | 0 | 619,200 | -3.2 |
| 20/09/2024 |
4.60
|
3,017,203 | 4.60 | 4.70 | 4.50 | 25,000 | 1,087,100 | -5.8 |
| 19/09/2024 |
4.60
|
9,260,472 | 4.70 | 4.90 | 4.50 | 651,204 | 38,500 | 3.0 |
| 18/09/2024 |
4.80
|
14,970,500 | 6.20 | 6.20 | 4.60 | 1,050,200 | 134,000 | 4.5 |
| 17/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 16/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 13/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 12/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 11/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 10/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 09/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 06/09/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 05/09/2024 |
4.68
|
7,665,800 | 4.40 | 4.68 | 4.40 | 426,000 | 1,266,400 | -4.0 |
| 04/09/2024 |
4.38
|
7,923,400 | 4.33 | 4.45 | 4.27 | 647,600 | 3,778,700 | -13.6 |
| 30/08/2024 |
4.36
|
2,481,100 | 4.42 | 4.47 | 4.36 | 143,000 | 944,100 | -3.5 |
| 29/08/2024 |
4.47
|
2,699,100 | 4.44 | 4.55 | 4.37 | 23,200 | 432,200 | -1.8 |
| 28/08/2024 |
4.35
|
4,397,000 | 4.09 | 4.35 | 4.08 | 248,200 | 886,900 | -2.8 |
| 27/08/2024 |
4.07
|
1,907,400 | 4.10 | 4.16 | 4.07 | 70,600 | 370,100 | -1.2 |
| 26/08/2024 |
4.10
|
3,765,700 | 4.20 | 4.20 | 4.10 | 0 | 430,100 | -1.8 |
| 23/08/2024 |
4.16
|
1,074,700 | 4.16 | 4.19 | 4.15 | 0 | 338,500 | -1.4 |
| 22/08/2024 |
4.16
|
1,272,300 | 4.17 | 4.24 | 4.16 | 19,800 | 399,500 | -1.6 |
| 21/08/2024 |
4.17
|
1,701,700 | 4.25 | 4.25 | 4.17 | 11,300 | 328,900 | -1.3 |
| 20/08/2024 |
4.28
|
2,349,000 | 4.22 | 4.32 | 4.22 | 5,400 | 70,100 | -0.3 |
| 19/08/2024 |
4.28
|
1,707,500 | 4.39 | 4.39 | 4.21 | 8,700 | 82,800 | -0.3 |
| 16/08/2024 |
4.39
|
2,112,100 | 4.18 | 4.39 | 4.15 | 52,500 | 121,400 | -0.3 |
| 15/08/2024 |
4.18
|
1,135,700 | 4.30 | 4.30 | 4.15 | 26,100 | 170,300 | -0.6 |
| 14/08/2024 |
4.36
|
1,587,200 | 4.32 | 4.38 | 4.22 | 10,000 | 0 | 0.0 |
| 13/08/2024 |
4.32
|
3,261,500 | 4.27 | 4.41 | 4.11 | 35,200 | 151,500 | -0.5 |
| 12/08/2024 |
4.14
|
3,539,300 | 3.88 | 4.18 | 3.88 | 666,300 | 82,600 | 2.4 |
| 09/08/2024 |
4.08
|
3,317,300 | 4.25 | 4.25 | 4.08 | 1,000 | 363,900 | -1.5 |
| 08/08/2024 |
4.20
|
2,582,100 | 4.19 | 4.25 | 4.01 | 68,100 | 275,100 | -0.9 |
| 07/08/2024 |
4.17
|
5,483,000 | 3.96 | 4.17 | 3.95 | 7,300 | 121,500 | -0.5 |
| 06/08/2024 |
3.90
|
3,140,000 | 3.70 | 3.90 | 3.67 | 180,300 | 165,100 | 0.1 |