| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.30 | -6.67% | 184,600 | 800 | 0 |
4
4.90
4.20
|
|
2 tháng
(2026-03-02) |
-0.10 | -2.33% | 245,600 | 800 | 0 |
4
4.90
4.20
|
|
3 tháng
(2026-02-02) |
-0.10 | -2.33% | 430,400 | 800 | 0 |
4
5.20
4.20
|
|
6 tháng
(2025-11-03) |
-0.40 | -8.70% | 590,000 | 800 | 0 |
4
5.20
4.20
|
|
12 tháng
(2025-05-06) |
-0.40 | -8.70% | 1,676,700 | 800 | 0 |
4
5.40
4.20
|
|
24 tháng
(2024-05-13) |
-3.30 | -44% | 4,313,996 | 800 | 0 |
4
8.70
4.20
|
|
36 tháng
(2023-05-17) |
-2.30 | -35.38% | 4,527,205 | 800 | 0 |
4
8.70
4.20
|
|
60 tháng
(2021-05-27) |
-2.43 | -36.67% | 7,832,078 | 800 | 0.0 |
4
14.96
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
5
|
14,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
4,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
1,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/02/2025 |
5.20
|
500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 06/02/2025 |
4.90
|
25,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
1,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/02/2025 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/02/2025 |
4.90
|
800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 24/01/2025 |
4.80
|
5,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
11,100 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
25,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
1,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
4.90
|
3,702 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/01/2025 |
5.10
|
1,504 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
1,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5.20
|
200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/01/2025 |
5.10
|
6,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 13/01/2025 |
5.30
|
700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/01/2025 |
5.10
|
5,101 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
26,500 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.20
|
1,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/01/2025 |
5.10
|
8,502 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/01/2025 |
5.20
|
7,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/01/2025 |
5.40
|
10,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/01/2025 |
5.40
|
600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 31/12/2024 |
5.30
|
6,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/12/2024 |
5.50
|
1,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/12/2024 |
5.50
|
1,678 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/12/2024 |
5.60
|
29,400 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 25/12/2024 |
5.50
|
13,915 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 24/12/2024 |
5.60
|
3,500 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.40
|
20,100 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 20/12/2024 |
5.50
|
22,703 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 19/12/2024 |
5.90
|
42,900 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
6.10
|
12,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/12/2024 |
6.20
|
101,301 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.50
|
60,901 | 5.80 | 6.70 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
6.30
|
59,405 | 6.30 | 7.40 | 6.30 | 0 | 0 | 0 |
| 12/12/2024 |
7.30
|
54,907 | 8.40 | 8.40 | 6.70 | 0 | 0 | 0 |
| 11/12/2024 |
7.90
|
44,107 | 8 | 8.80 | 6.80 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
55,415 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 09/12/2024 |
7.10
|
30,115 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 06/12/2024 |
6.30
|
13,200 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 05/12/2024 |
5.80
|
111,200 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/12/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/11/2024 |
5.50
|
102 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/11/2024 |
5.40
|
13 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5.90
|
24,700 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 25/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
1,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.20
|
4,003 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
9,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.60
|
5,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/11/2024 |
5.40
|
17,301 | 5.20 | 5.40 | 4.60 | 0 | 0 | 0 |
| 08/11/2024 |
5.30
|
7,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/11/2024 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
12,610 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
7,100 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
5.90
|
29,573 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 01/11/2024 |
5.30
|
5,409 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.30
|
1,019 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/10/2024 |
5.30
|
2,710 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
110 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/10/2024 |
5.30
|
3,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/10/2024 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/10/2024 |
5.30
|
2,013 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/10/2024 |
5.30
|
800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/10/2024 |
5.20
|
3,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/10/2024 |
5.20
|
3,001 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/10/2024 |
5.20
|
5,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/10/2024 |
5.20
|
21,619 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
2,715 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
505 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.30
|
1,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/10/2024 |
5.50
|
101 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
5.40
|
3,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/10/2024 |
5.40
|
1,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.40
|
8,901 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
901 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
201 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/10/2024 |
5.20
|
7,200 | 5.50 | 6 | 5.20 | 0 | 0 | 0 |
| 01/10/2024 |
5.60
|
403 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
4,901 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
5,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/09/2024 |
5.70
|
802 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/09/2024 |
5.60
|
10,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/09/2024 |
5.80
|
47,100 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
| 23/09/2024 |
5.90
|
75,219 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
5.90
|
38,401 | 7.20 | 7.30 | 5.90 | 0 | 0 | 0 |