| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.36 | -6.96% | 18,634,700 | -2,501,100 | -12.9 |
4.72
5.40
4.92
|
|
2 tháng
(2026-01-12) |
0.18 | 3.89% | 63,116,300 | -4,230,000 | -21.7 |
4.63
5.40
4.92
|
|
3 tháng
(2025-12-15) |
0.30 | 6.65% | 87,357,500 | -4,877,300 | -24.8 |
4.51
5.40
4.92
|
|
6 tháng
(2025-09-15) |
-0.59 | -10.93% | 183,954,400 | -994,100 | -6.2 |
4.49
5.40
4.92
|
|
12 tháng
(2025-03-18) |
0.27 | 5.95% | 621,346,100 | 170,700 | -4.8 |
3.46
6.15
4.92
|
|
24 tháng
(2024-03-25) |
-3.20 | -39.95% | 1,360,172,400 | 732,400 | -2.7 |
3.46
8.30
4.92
|
|
36 tháng
(2023-03-29) |
0.71 | 17.32% | 2,243,875,900 | 1,103,090 | -3.6 |
3.46
8.30
4.92
|
|
60 tháng
(2021-04-08) |
-26.10 | -84.44% | 3,438,698,000 | -38,628,492 | -455.4 |
3.46
40
4.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
4.75
|
1,679,100 | 4.69 | 4.81 | 4.67 | 424,200 | 33,500 | 1.8 |
| 20/12/2024 |
4.69
|
1,473,600 | 4.64 | 4.74 | 4.61 | 0 | 270,900 | -1.3 |
| 19/12/2024 |
4.67
|
1,299,500 | 4.68 | 4.71 | 4.64 | 0 | 248,600 | -1.2 |
| 18/12/2024 |
4.71
|
1,062,300 | 4.72 | 4.74 | 4.70 | 500 | 205,200 | -1.0 |
| 17/12/2024 |
4.73
|
800,600 | 4.75 | 4.79 | 4.72 | 0 | 163,600 | -0.8 |
| 16/12/2024 |
4.74
|
1,204,000 | 4.85 | 4.90 | 4.72 | 200 | 398,700 | -1.9 |
| 13/12/2024 |
4.84
|
1,295,000 | 4.97 | 4.97 | 4.84 | 0 | 352,400 | -1.7 |
| 12/12/2024 |
4.97
|
2,537,100 | 5 | 5.12 | 4.97 | 18,900 | 357,400 | -1.7 |
| 11/12/2024 |
4.97
|
2,284,600 | 5.04 | 5.07 | 4.97 | 201,300 | 8,000 | 1.0 |
| 10/12/2024 |
5.01
|
1,739,200 | 5.05 | 5.07 | 4.99 | 138,200 | 53,900 | 0.4 |
| 09/12/2024 |
5.04
|
3,073,200 | 4.88 | 5.14 | 4.82 | 191,100 | 167,400 | 0.1 |
| 06/12/2024 |
4.85
|
2,026,800 | 4.90 | 4.98 | 4.83 | 11,800 | 119,600 | -0.5 |
| 05/12/2024 |
4.89
|
1,570,200 | 4.79 | 4.92 | 4.78 | 310,200 | 104,400 | 1.0 |
| 04/12/2024 |
4.79
|
1,914,200 | 4.75 | 4.99 | 4.73 | 290,600 | 7,900 | 1.4 |
| 03/12/2024 |
4.75
|
1,435,000 | 4.81 | 4.81 | 4.74 | 158,900 | 24,700 | 0.6 |
| 02/12/2024 |
4.81
|
1,225,200 | 4.83 | 4.90 | 4.81 | 199,700 | 2,400 | 1.0 |
| 29/11/2024 |
4.82
|
801,500 | 4.89 | 4.92 | 4.82 | 70,500 | 28,800 | 0.2 |
| 28/11/2024 |
4.89
|
855,000 | 4.90 | 4.95 | 4.85 | 93,000 | 2,400 | 0.4 |
| 27/11/2024 |
4.89
|
1,538,700 | 4.91 | 4.93 | 4.86 | 110,300 | 25,400 | 0.4 |
| 26/11/2024 |
4.88
|
2,321,100 | 4.79 | 4.93 | 4.79 | 189,000 | 17,000 | 0.8 |
| 25/11/2024 |
4.78
|
1,330,800 | 4.69 | 4.82 | 4.69 | 161,100 | 32,800 | 0.6 |
| 22/11/2024 |
4.68
|
1,508,700 | 4.68 | 4.76 | 4.67 | 190,700 | 13,500 | 0.8 |
| 21/11/2024 |
4.67
|
982,800 | 4.70 | 4.72 | 4.65 | 35,500 | 75,800 | -0.2 |
| 20/11/2024 |
4.67
|
1,731,000 | 4.59 | 4.77 | 4.56 | 320,100 | 124,300 | 0.9 |
| 19/11/2024 |
4.58
|
1,133,900 | 4.69 | 4.69 | 4.51 | 11,200 | 76,600 | -0.3 |
| 18/11/2024 |
4.65
|
1,326,900 | 4.70 | 4.74 | 4.60 | 171,500 | 34,700 | 0.6 |
| 15/11/2024 |
4.65
|
1,506,300 | 4.67 | 4.72 | 4.59 | 57,800 | 112,600 | -0.3 |
| 14/11/2024 |
4.70
|
1,412,400 | 4.75 | 4.85 | 4.69 | 4,000 | 77,800 | -0.4 |
| 13/11/2024 |
4.72
|
1,492,000 | 4.85 | 4.85 | 4.67 | 4,600 | 241,400 | -1.1 |
| 12/11/2024 |
4.81
|
1,413,500 | 4.95 | 4.95 | 4.81 | 31,700 | 179,100 | -0.7 |
| 11/11/2024 |
4.90
|
837,400 | 4.95 | 4.96 | 4.87 | 34,500 | 29,400 | 0.0 |
| 08/11/2024 |
4.95
|
1,284,100 | 5.06 | 5.06 | 4.91 | 57,400 | 105,300 | -0.2 |
| 07/11/2024 |
5.05
|
1,947,800 | 5 | 5.10 | 4.91 | 394,200 | 121,500 | 1.4 |
| 06/11/2024 |
4.91
|
1,632,800 | 4.95 | 4.98 | 4.83 | 0 | 0 | 0 |
| 05/11/2024 |
4.91
|
1,774,200 | 5.06 | 5.06 | 4.91 | 0 | 230,900 | -1.2 |
| 04/11/2024 |
5.04
|
1,785,600 | 5.23 | 5.23 | 5.01 | 16,700 | 329,600 | -1.6 |
| 01/11/2024 |
5.11
|
2,809,000 | 5.02 | 5.22 | 5 | 398,000 | 15,900 | 1.9 |
| 31/10/2024 |
5.01
|
2,263,600 | 5.08 | 5.13 | 4.99 | 538,800 | 0 | 2.7 |
| 30/10/2024 |
5
|
2,317,800 | 5.14 | 5.20 | 5 | 287,000 | 0 | 1.5 |
| 29/10/2024 |
5.14
|
6,769,000 | 5.14 | 5.14 | 5 | 64,800 | 162,000 | -0.5 |
| 28/10/2024 |
4.81
|
940,700 | 4.61 | 4.81 | 4.59 | 30,300 | 27,200 | 0.0 |
| 25/10/2024 |
4.50
|
560,100 | 4.54 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/10/2024 |
4.59
|
529,300 | 4.58 | 4.63 | 4.53 | 99,900 | 1,200 | 0.4 |
| 23/10/2024 |
4.58
|
962,300 | 4.51 | 4.64 | 4.49 | 83,300 | 0 | 0.4 |
| 22/10/2024 |
4.50
|
915,500 | 4.56 | 4.64 | 4.50 | 0 | 191,100 | -0.9 |
| 21/10/2024 |
4.57
|
763,400 | 4.65 | 4.66 | 4.56 | 5,000 | 85,400 | -0.4 |
| 18/10/2024 |
4.63
|
653,500 | 4.75 | 4.77 | 4.56 | 8,500 | 23,400 | -0.1 |
| 17/10/2024 |
4.75
|
1,537,200 | 4.58 | 4.79 | 4.49 | 165,300 | 5,100 | 0.7 |
| 16/10/2024 |
4.57
|
2,342,800 | 4.63 | 4.65 | 4.48 | 18,500 | 24,700 | -0.0 |
| 15/10/2024 |
4.62
|
1,042,600 | 4.63 | 4.68 | 4.60 | 0 | 2,400 | -0.0 |
| 14/10/2024 |
4.62
|
2,013,200 | 4.82 | 4.82 | 4.62 | 5,000 | 11,900 | -0.0 |
| 11/10/2024 |
4.76
|
3,088,800 | 4.91 | 4.94 | 4.74 | 5,000 | 6,600 | -0.0 |
| 10/10/2024 |
4.91
|
1,067,600 | 4.99 | 4.99 | 4.91 | 5,000 | 100 | 0.0 |
| 09/10/2024 |
4.95
|
902,100 | 4.99 | 4.99 | 4.93 | 0 | 1,100 | -0.0 |
| 08/10/2024 |
4.97
|
710,000 | 4.95 | 5 | 4.95 | 0 | 2,600 | -0.0 |
| 07/10/2024 |
4.95
|
745,600 | 4.97 | 5.01 | 4.93 | 0 | 0 | 0 |
| 04/10/2024 |
4.94
|
1,549,500 | 4.97 | 5.01 | 4.93 | 0 | 140,600 | -0.7 |
| 03/10/2024 |
4.99
|
2,466,800 | 5.13 | 5.14 | 4.99 | 5,000 | 219,500 | -1.1 |
| 02/10/2024 |
5.11
|
1,471,400 | 5.16 | 5.16 | 5.09 | 0 | 258,800 | -1.3 |
| 01/10/2024 |
5.16
|
1,133,400 | 5.16 | 5.22 | 5.13 | 145,600 | 37,000 | 0.6 |
| 30/09/2024 |
5.13
|
1,024,800 | 5.24 | 5.24 | 5.11 | 3,800 | 172,700 | -0.9 |
| 27/09/2024 |
5.24
|
1,835,600 | 5.17 | 5.24 | 5.10 | 302,100 | 49,400 | 1.3 |
| 26/09/2024 |
5.15
|
909,400 | 5.20 | 5.25 | 5.15 | 50,300 | 28,000 | 0.1 |
| 25/09/2024 |
5.17
|
2,061,300 | 5.11 | 5.26 | 5.11 | 417,100 | 21,600 | 2.0 |
| 24/09/2024 |
5.10
|
750,500 | 5.11 | 5.15 | 5.08 | 600 | 50,600 | -0.3 |
| 23/09/2024 |
5.08
|
900,400 | 5.16 | 5.17 | 5.08 | 0 | 24,600 | -0.1 |
| 20/09/2024 |
5.15
|
650,100 | 5.25 | 5.25 | 5.15 | 3,100 | 54,300 | -0.3 |
| 19/09/2024 |
5.18
|
812,600 | 5.20 | 5.21 | 5.16 | 61,400 | 20,000 | 0.2 |
| 18/09/2024 |
5.17
|
1,153,300 | 5.17 | 5.25 | 5.16 | 21,400 | 7,600 | 0.1 |
| 17/09/2024 |
5.17
|
803,900 | 5.11 | 5.17 | 5.07 | 0 | 23,300 | -0.1 |
| 16/09/2024 |
5.10
|
799,400 | 5.15 | 5.27 | 5.10 | 66,100 | 81,200 | -0.1 |
| 13/09/2024 |
5.15
|
461,700 | 5.19 | 5.19 | 5.11 | 42,500 | 5,000 | 0.2 |
| 12/09/2024 |
5.13
|
557,700 | 5.19 | 5.19 | 5.11 | 21,400 | 18,100 | 0.0 |
| 11/09/2024 |
5.13
|
646,100 | 5.10 | 5.16 | 5.05 | 0 | 107,700 | -0.5 |
| 10/09/2024 |
5.15
|
1,618,200 | 5.29 | 5.29 | 5.13 | 4,000 | 60,100 | -0.3 |
| 09/09/2024 |
5.15
|
986,600 | 5.22 | 5.29 | 5.15 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
780,600 | 5.37 | 5.37 | 5.19 | 8,000 | 47,700 | -0.2 |
| 05/09/2024 |
5.37
|
877,900 | 5.37 | 5.44 | 5.29 | 9,900 | 44,400 | -0.2 |
| 04/09/2024 |
5.31
|
2,424,500 | 5.48 | 5.48 | 5.14 | 252,500 | 62,500 | 1.0 |
| 30/08/2024 |
5.50
|
1,111,400 | 5.55 | 5.55 | 5.45 | 60,300 | 23,000 | 0.2 |
| 29/08/2024 |
5.55
|
898,700 | 5.68 | 5.68 | 5.54 | 0 | 97,400 | -0.5 |
| 28/08/2024 |
5.66
|
1,466,700 | 5.71 | 5.74 | 5.51 | 129,400 | 9,000 | 0.7 |
| 27/08/2024 |
5.72
|
1,632,400 | 5.90 | 5.91 | 5.70 | 4,000 | 186,800 | -1.1 |
| 26/08/2024 |
5.90
|
2,301,500 | 5.81 | 5.90 | 5.70 | 30,300 | 157,100 | -0.7 |
| 23/08/2024 |
5.73
|
2,517,300 | 5.65 | 5.85 | 5.62 | 92,500 | 353,000 | -1.5 |
| 22/08/2024 |
5.65
|
1,603,900 | 5.68 | 5.69 | 5.60 | 72,900 | 53,500 | 0.1 |
| 21/08/2024 |
5.69
|
1,541,900 | 5.80 | 5.80 | 5.66 | 19,700 | 355,000 | -1.9 |
| 20/08/2024 |
5.74
|
4,277,700 | 5.33 | 5.74 | 5.33 | 446,700 | 0 | 2.5 |
| 19/08/2024 |
5.37
|
1,476,200 | 5.55 | 5.58 | 5.36 | 148,400 | 1,300 | 0.8 |
| 16/08/2024 |
5.35
|
3,292,800 | 5.19 | 5.35 | 5.01 | 446,900 | 36,500 | 2.1 |
| 15/08/2024 |
5
|
1,139,600 | 5.04 | 5.04 | 4.96 | 0 | 90,800 | -0.5 |
| 14/08/2024 |
5.03
|
954,800 | 5.10 | 5.15 | 5.01 | 0 | 300,900 | -1.5 |
| 13/08/2024 |
5.09
|
797,300 | 5.10 | 5.18 | 5.07 | 8,900 | 59,700 | -0.3 |
| 12/08/2024 |
5.11
|
1,159,200 | 5.14 | 5.15 | 5.06 | 45,900 | 12,000 | 0.2 |
| 09/08/2024 |
5.15
|
1,703,800 | 5.20 | 5.20 | 5.06 | 205,800 | 25,200 | 0.9 |
| 08/08/2024 |
5.04
|
801,700 | 5.14 | 5.17 | 5.04 | 62,500 | 6,400 | 0.3 |
| 07/08/2024 |
5.15
|
1,590,500 | 5.18 | 5.18 | 5.01 | 129,300 | 1,100 | 0.7 |
| 06/08/2024 |
5.07
|
1,649,200 | 5.10 | 5.15 | 4.95 | 17,700 | 5,000 | 0.1 |
| 05/08/2024 |
5.06
|
3,479,000 | 5.38 | 5.38 | 5.06 | 2,100 | 143,900 | -0.8 |
| 02/08/2024 |
5.44
|
1,058,600 | 5.36 | 5.45 | 5.26 | 61,700 | 17,300 | 0.2 |