| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-2.20 | -37.29% | 392,800 | 0 | 0 |
3.70
5.90
3.70
|
|
2 tháng
(2026-04-20) |
-1.30 | -26% | 1,855,800 | 0 | 0 |
3.70
7.20
3.70
|
|
3 tháng
(2026-03-19) |
-10.30 | -73.57% | 3,794,000 | 2,700 | 0.0 |
3.20
14
3.70
|
|
6 tháng
(2025-12-19) |
-14 | -79.10% | 6,563,900 | 4,200 | 0.0 |
3.20
23.30
3.70
|
|
12 tháng
(2025-06-23) |
-8.90 | -70.63% | 18,960,200 | 4,900 | 0.0 |
3.20
29.60
3.70
|
|
24 tháng
(2024-06-27) |
-2.70 | -42.19% | 53,228,450 | 5,100 | 0.3 |
3.20
29.60
3.70
|
|
36 tháng
(2023-07-03) |
-0.90 | -19.57% | 62,530,593 | 3,320,100 | 16.2 |
3.20
29.60
3.70
|
|
60 tháng
(2021-07-13) |
-1.30 | -26% | 74,255,376 | 3,318,600 | 16.2 |
2.80
29.60
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
15.60
|
109,000 | 15.20 | 15.80 | 13.40 | 0 | 0 | 0 |
| 31/03/2025 |
15.20
|
183,400 | 17.10 | 18.10 | 14.60 | 0 | 0 | 0 |
| 28/03/2025 |
16.70
|
73,500 | 17 | 18 | 16.60 | 0 | 0 | 0 |
| 27/03/2025 |
17.30
|
177,500 | 16.50 | 17.40 | 15.70 | 0 | 0 | 0 |
| 26/03/2025 |
15.60
|
96,000 | 15.10 | 15.70 | 14.10 | 0 | 0 | 0 |
| 25/03/2025 |
15
|
192,300 | 16.20 | 16.20 | 14.20 | 0 | 0 | 0 |
| 24/03/2025 |
14.30
|
14,500 | 12.90 | 14.30 | 12.90 | 0 | 0 | 0 |
| 21/03/2025 |
13.40
|
221,500 | 12.30 | 14.90 | 11.90 | 0 | 0 | 0 |
| 20/03/2025 |
13.90
|
58,000 | 16.10 | 16.10 | 13.90 | 0 | 0 | 0 |
| 19/03/2025 |
16.10
|
152,500 | 18.60 | 19.50 | 16.10 | 0 | 0 | 0 |
| 18/03/2025 |
17.80
|
227,200 | 19.80 | 20.10 | 17 | 0 | 0 | 0 |
| 17/03/2025 |
17.50
|
115,000 | 15.80 | 17.50 | 15.80 | 0 | 0 | 0 |
| 14/03/2025 |
15.80
|
123,000 | 13.90 | 15.80 | 13.50 | 0 | 0 | 0 |
| 13/03/2025 |
13.60
|
157,400 | 12.60 | 13.90 | 12.60 | 0 | 0 | 0 |
| 12/03/2025 |
12.40
|
267,100 | 11.30 | 12.40 | 11.30 | 0 | 0 | 0 |
| 11/03/2025 |
11.20
|
207,600 | 11.30 | 11.30 | 9.90 | 0 | 0 | 0 |
| 10/03/2025 |
10
|
130,500 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
| 07/03/2025 |
8.80
|
121,100 | 8.50 | 8.80 | 7.90 | 0 | 0 | 0 |
| 06/03/2025 |
7.90
|
215,000 | 7 | 7.90 | 7 | 0 | 0 | 0 |
| 05/03/2025 |
7
|
209,900 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 04/03/2025 |
6.60
|
267,100 | 6.80 | 7 | 6.60 | 0 | 1,000 | -0.0 |
| 03/03/2025 |
6.90
|
212,900 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 28/02/2025 |
6.80
|
202,200 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 27/02/2025 |
7
|
234,900 | 6.80 | 7 | 6.40 | 1,000 | 0 | 0.0 |
| 26/02/2025 |
6.80
|
268,700 | 6.60 | 7.50 | 6.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.60
|
166,400 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/02/2025 |
6.70
|
246,200 | 6.40 | 6.90 | 6.10 | 0 | 0 | 0 |
| 21/02/2025 |
6.50
|
330,000 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 20/02/2025 |
6.30
|
302,900 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 19/02/2025 |
6.20
|
260,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 18/02/2025 |
6.20
|
304,500 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
244,500 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
6
|
274,800 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 13/02/2025 |
5.70
|
274,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 12/02/2025 |
5.80
|
292,203 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/02/2025 |
5.80
|
274,900 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
6
|
281,800 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 07/02/2025 |
6.20
|
313,200 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 06/02/2025 |
5.90
|
299,502 | 6 | 6.40 | 5.80 | 0 | 0 | 0 |
| 05/02/2025 |
6.10
|
347,400 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 04/02/2025 |
5.90
|
298,300 | 5.90 | 6.50 | 5.70 | 0 | 0 | 0 |
| 03/02/2025 |
5.90
|
223,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 24/01/2025 |
6
|
326,000 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 23/01/2025 |
6
|
281,100 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/01/2025 |
6.20
|
235,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 21/01/2025 |
6.10
|
237,900 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 20/01/2025 |
5.90
|
173,600 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
6
|
162,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 16/01/2025 |
5.80
|
165,600 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 15/01/2025 |
6
|
116,800 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/01/2025 |
6.10
|
141,723 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/01/2025 |
6.10
|
120,700 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 10/01/2025 |
6
|
199,800 | 6 | 6.20 | 5.20 | 0 | 0 | 0 |
| 09/01/2025 |
6.30
|
173,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 08/01/2025 |
6.40
|
178,525 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 07/01/2025 |
6.20
|
170,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 06/01/2025 |
6.30
|
144,719 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 03/01/2025 |
6.20
|
166,103 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.20
|
154,600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
144,300 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 30/12/2024 |
6.10
|
129,428 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 27/12/2024 |
6.40
|
140,000 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 26/12/2024 |
6.50
|
202,300 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 25/12/2024 |
6.60
|
154,700 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 24/12/2024 |
6.40
|
145,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/12/2024 |
6.30
|
133,503 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 20/12/2024 |
6.20
|
119,500 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 19/12/2024 |
6.40
|
155,801 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
| 18/12/2024 |
6.50
|
133,900 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 17/12/2024 |
6.30
|
168,550 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 16/12/2024 |
6.40
|
129,901 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 13/12/2024 |
6.10
|
148,600 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 12/12/2024 |
6.20
|
112,900 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 11/12/2024 |
6.30
|
157,702 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 10/12/2024 |
6.20
|
109,200 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 09/12/2024 |
6.40
|
100,600 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/12/2024 |
6.20
|
121,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 05/12/2024 |
6.30
|
130,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 04/12/2024 |
6.30
|
125,800 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 03/12/2024 |
6.30
|
155,900 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 02/12/2024 |
6.20
|
127,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 29/11/2024 |
6.10
|
120,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/11/2024 |
6.40
|
119,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 27/11/2024 |
6.30
|
106,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 26/11/2024 |
6.50
|
159,900 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 25/11/2024 |
6.30
|
133,010 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
119,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/11/2024 |
6.40
|
143,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 20/11/2024 |
6.60
|
117,000 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
144,802 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 18/11/2024 |
6.50
|
186,306 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 15/11/2024 |
6.30
|
118,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/11/2024 |
6.40
|
109,701 | 6.20 | 6.50 | 6.10 | 0 | 100 | -0.0 |
| 13/11/2024 |
6
|
123,200 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
6.30
|
134,700 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6
|
180,007 | 6.20 | 6.30 | 6 | 200 | 0 | 0.0 |
| 08/11/2024 |
6.10
|
198,200 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/11/2024 |
6.20
|
152,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/11/2024 |
6.50
|
210,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.60
|
83,712 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |