| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.20 | 20% | 70,335,100 | 3,202,100 | -0.0 |
6
7.20
7
|
|
2 tháng
(2026-03-05) |
0.90 | 14.29% | 121,186,200 | 8,860,100 | 33.9 |
5.40
7.20
7
|
|
3 tháng
(2026-02-03) |
0.70 | 10.77% | 183,864,600 | 9,265,800 | 37.0 |
5.40
7.20
7
|
|
6 tháng
(2025-11-05) |
1.30 | 22.03% | 423,753,100 | 11,135,700 | 51.1 |
5.40
7.20
7
|
|
12 tháng
(2025-05-09) |
1 | 16.13% | 962,346,900 | 4,921,300 | 76.3 |
5.40
7.20
7
|
|
24 tháng
(2024-05-14) |
2.98 | 70.62% | 1,919,230,553 | 15,434,070 | 143.3 |
3.65
8
7
|
|
36 tháng
(2023-05-22) |
3.45 | 92% | 2,942,809,253 | 12,818,650 | 133.8 |
3.35
8
7
|
|
60 tháng
(2021-05-31) |
-3.30 | -31.43% | 7,143,623,453 | 33,217,910 | 326.0 |
3.35
13.65
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
7.10
|
3,441,300 | 7.30 | 7.30 | 7.10 | 0 | 397,000 | -2.9 |
| 13/02/2025 |
7.20
|
1,595,000 | 7.30 | 7.40 | 7.10 | 0 | 5,100 | -0.0 |
| 12/02/2025 |
7.30
|
2,705,559 | 7.10 | 7.50 | 7.10 | 15,900 | 15,200 | 0.0 |
| 11/02/2025 |
7.20
|
1,907,825 | 7 | 7.20 | 7 | 200 | 0 | 0.0 |
| 10/02/2025 |
7.20
|
2,999,347 | 7.20 | 7.30 | 7.10 | 403,500 | 0 | 2.9 |
| 07/02/2025 |
7.30
|
1,914,724 | 7.30 | 7.40 | 7.20 | 0 | 1,200 | -0.0 |
| 06/02/2025 |
7.30
|
2,694,770 | 7.20 | 7.40 | 7.10 | 195,400 | 0 | 1.4 |
| 05/02/2025 |
7.30
|
2,739,195 | 7.20 | 7.40 | 7.10 | 1,700 | 0 | 0.0 |
| 04/02/2025 |
7.30
|
9,482,487 | 7.40 | 7.50 | 6.90 | 313,500 | 0 | 2.3 |
| 03/02/2025 |
7.50
|
6,352,800 | 9.40 | 9.40 | 7.40 | 47,400 | 500,000 | 0 |
| 24/01/2025 |
7.90
|
20,295,576 | 7.60 | 8.60 | 7.60 | 30,000 | 2,000 | 0.2 |
| 23/01/2025 |
7.60
|
2,485,558 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 22/01/2025 |
7.40
|
4,072,880 | 7.50 | 7.60 | 7.40 | 3,000 | 1,000 | 0.0 |
| 21/01/2025 |
7.50
|
5,148,336 | 7.90 | 7.90 | 7.40 | 175,100 | 0 | 1.3 |
| 20/01/2025 |
7.80
|
3,839,692 | 7.70 | 8.10 | 7.70 | 605,100 | 71,000 | 4.3 |
| 17/01/2025 |
7.80
|
6,950,085 | 6.50 | 7.90 | 6.50 | 2,640 | 0 | 0.0 |
| 16/01/2025 |
7.50
|
4,766,961 | 7.30 | 7.60 | 7.30 | 7,500 | 0 | 0.1 |
| 15/01/2025 |
7.40
|
4,035,869 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 14/01/2025 |
7.40
|
5,305,842 | 7.20 | 7.60 | 7.20 | 112,000 | 0 | 0.8 |
| 13/01/2025 |
7.30
|
6,514,617 | 7.50 | 7.50 | 7.10 | 5 | 0 | 0.0 |
| 10/01/2025 |
7.30
|
13,191,166 | 7.90 | 8 | 7.20 | 437,200 | 0 | 3.5 |
| 09/01/2025 |
7.90
|
16,212,789 | 8.20 | 8.50 | 7.70 | 1,343,712 | 3,100 | 11.0 |
| 08/01/2025 |
8
|
21,039,701 | 6.90 | 8 | 6.90 | 485,903 | 70,008 | 3.3 |
| 07/01/2025 |
7.10
|
6,763,474 | 6.50 | 7.20 | 6.50 | 336,000 | 28,700 | 2.1 |
| 06/01/2025 |
6.90
|
6,765,804 | 7.50 | 7.50 | 6.90 | 0 | 20,000 | -0.1 |
| 03/01/2025 |
7.30
|
11,967,670 | 7.30 | 7.50 | 7 | 4,100 | 501,000 | -3.6 |
| 02/01/2025 |
7
|
10,265,043 | 5.50 | 7 | 5.50 | 0 | 155,300 | -1.1 |
| 31/12/2024 |
6.10
|
6,893,712 | 6 | 6.30 | 6 | 0 | 161,000 | -1.0 |
| 30/12/2024 |
6
|
2,360,172 | 6 | 6.20 | 6 | 0 | 34,000 | -0.2 |
| 27/12/2024 |
6.10
|
5,381,696 | 5.50 | 6.20 | 5.50 | 40 | 105,600 | -0.6 |
| 26/12/2024 |
6.10
|
2,621,582 | 6.10 | 6.40 | 6.10 | 150,650 | 50,300 | 0.6 |
| 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 |