| 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) |
-3.70 | -20.11% | 659,200 | 1,400 | 0.0 |
14.40
18.60
14.50
|
|
2 tháng
(2026-01-19) |
-6.30 | -30% | 1,619,300 | 1,800 | 0.0 |
14.40
21
14.50
|
|
3 tháng
(2025-12-18) |
-3.20 | -17.88% | 2,758,200 | 1,500 | 0.0 |
14.40
23.30
14.50
|
|
6 tháng
(2025-09-19) |
-14.80 | -50.17% | 7,089,000 | 1,900 | 0.0 |
14.40
29.60
14.50
|
|
12 tháng
(2025-03-24) |
0.40 | 2.80% | 21,618,000 | 2,300 | 0.3 |
11.90
29.60
14.50
|
|
24 tháng
(2024-03-28) |
8.70 | 145% | 50,795,029 | -2,600 | 0.3 |
5.70
29.60
14.50
|
|
36 tháng
(2023-04-03) |
11.30 | 332.35% | 60,169,978 | 3,317,400 | 16.2 |
2.80
29.60
14.50
|
|
60 tháng
(2021-04-13) |
8 | 119.40% | 72,872,305 | 3,315,900 | 16.2 |
2.80
29.60
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 04/11/2024 |
6.20
|
18,000 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6.80
|
100,500 | 6.30 | 6.90 | 6.20 | 0 | 0 | 0 |
| 31/10/2024 |
6.20
|
30,100 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 30/10/2024 |
6.50
|
71,205 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| 29/10/2024 |
6.30
|
274,900 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 28/10/2024 |
6.70
|
291,705 | 5.60 | 6.80 | 5.30 | 0 | 0 | 0 |
| 25/10/2024 |
6.10
|
444,800 | 6.30 | 6.60 | 5.60 | 0 | 0 | 0 |
| 24/10/2024 |
6.10
|
367,129 | 5.90 | 6.30 | 5.20 | 0 | 0 | 0 |
| 23/10/2024 |
5.90
|
144,200 | 6.40 | 6.40 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
6.20
|
185,244 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 21/10/2024 |
6.20
|
467,207 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/10/2024 |
6.60
|
257,000 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 17/10/2024 |
6.30
|
228,606 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 16/10/2024 |
6.40
|
215,122 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
| 15/10/2024 |
6.70
|
236,506 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
| 14/10/2024 |
6.50
|
261,918 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 11/10/2024 |
6.80
|
241,022 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/10/2024 |
6.70
|
294,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/10/2024 |
6.60
|
335,392 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 08/10/2024 |
6.80
|
251,163 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 07/10/2024 |
7
|
335,491 | 6.90 | 7.40 | 6.50 | 0 | 0 | 0 |
| 04/10/2024 |
6.90
|
352,100 | 6.60 | 7.30 | 6.40 | 0 | 0 | 0 |
| 03/10/2024 |
6.50
|
321,304 | 6.60 | 6.60 | 6.30 | 0 | 100 | -0.0 |
| 02/10/2024 |
6.30
|
324,352 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 01/10/2024 |
6.70
|
260,410 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
| 30/09/2024 |
6.50
|
303,201 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 27/09/2024 |
6.40
|
244,793 | 6.20 | 6.60 | 6.20 | 100 | 0 | 0.0 |
| 26/09/2024 |
6.70
|
271,700 | 6.30 | 6.80 | 6.10 | 0 | 0 | 0 |
| 25/09/2024 |
6.10
|
252,900 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
| 24/09/2024 |
6.30
|
203,600 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 23/09/2024 |
6.60
|
185,748 | 6.40 | 7.20 | 6.30 | 0 | 0 | 0 |
| 20/09/2024 |
6.40
|
153,400 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |
| 19/09/2024 |
6.70
|
112,500 | 6.50 | 7 | 6.20 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
120,503 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 17/09/2024 |
6.50
|
108,800 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 16/09/2024 |
6.30
|
79,900 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 13/09/2024 |
6.50
|
87,400 | 6.20 | 6.50 | 5.90 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
79,601 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/09/2024 |
6.10
|
82,800 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
| 10/09/2024 |
6.30
|
71,800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 09/09/2024 |
6.50
|
75,504 | 6.50 | 6.90 | 6.10 | 0 | 0 | 0 |
| 06/09/2024 |
6.40
|
62,900 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.60
|
62,500 | 6.10 | 6.60 | 6 | 0 | 0 | 0 |
| 04/09/2024 |
6.10
|
61,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 30/08/2024 |
5.90
|
64,700 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/08/2024 |
6.10
|
32,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
6
|
39,500 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 27/08/2024 |
5.90
|
40,100 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 26/08/2024 |
6.10
|
26,900 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 23/08/2024 |
6.10
|
32,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/08/2024 |
6
|
24,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.30
|
23,900 | 6.40 | 6.50 | 5.90 | 0 | 0 | 0 |
| 20/08/2024 |
6.20
|
71,900 | 6.70 | 6.80 | 5.50 | 0 | 0 | 0 |
| 19/08/2024 |
6.50
|
24,502 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
| 16/08/2024 |
6.10
|
21,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 15/08/2024 |
6.20
|
10,400 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 14/08/2024 |
6.40
|
23,002 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
| 13/08/2024 |
6.10
|
501 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 12/08/2024 |
6.10
|
502 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/08/2024 |
6.80
|
1,401 | 6.10 | 6.80 | 6 | 0 | 0 | 0 |
| 08/08/2024 |
6
|
2,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 07/08/2024 |
6.60
|
401 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
503 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |