| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.20 | -5% | 7,746,800 | 200 | -0.1 |
3.80
4.10
3.80
|
|
2 tháng
(2026-03-02) |
-0.20 | -5% | 21,599,700 | -59,700 | -0.3 |
3.70
4.20
3.80
|
|
3 tháng
(2026-01-30) |
-0.70 | -15.56% | 29,197,400 | -138,300 | -0.7 |
3.70
4.50
3.80
|
|
6 tháng
(2025-11-03) |
-1.70 | -30.91% | 64,493,300 | -260,800 | -1.3 |
3.70
5.80
3.80
|
|
12 tháng
(2025-05-05) |
-0.40 | -9.52% | 334,249,900 | -341,795 | -1.3 |
3.70
8.40
3.80
|
|
24 tháng
(2024-05-10) |
-1.30 | -25.49% | 646,371,445 | -375,844 | -3.1 |
3.60
8.40
3.80
|
|
36 tháng
(2023-05-16) |
-10.70 | -73.79% | 1,243,572,474 | -675,345 | -8.7 |
3.60
15.30
3.80
|
|
60 tháng
(2021-05-26) |
-3.60 | -48.63% | 2,123,433,431 | -1,427,924 | -47.9 |
3.60
42.38
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
5.60
|
720,400 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
719,600 | 5.80 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 12/02/2025 |
5.80
|
419,152 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
1,477,992 | 5.60 | 5.90 | 5.50 | 8,900 | 23,500 | -0.1 |
| 10/02/2025 |
5.60
|
347,851 | 5.70 | 5.70 | 5.50 | 0 | 1,600 | -0.0 |
| 07/02/2025 |
5.70
|
415,130 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/02/2025 |
5.60
|
449,431 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/02/2025 |
5.60
|
485,879 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/02/2025 |
5.60
|
464,195 | 5.50 | 5.70 | 5.50 | 25,100 | 0 | 0.1 |
| 03/02/2025 |
5.50
|
183,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.50
|
271,200 | 5.50 | 5.60 | 5.50 | 0 | 9,700 | -0.1 |
| 23/01/2025 |
5.50
|
514,965 | 5.50 | 5.60 | 5.40 | 0 | 23,800 | -0.1 |
| 22/01/2025 |
5.50
|
303,339 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
366,355 | 5.60 | 5.70 | 5.50 | 0 | 6,100 | -0.0 |
| 20/01/2025 |
5.50
|
219,215 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
225,085 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
399,674 | 5.60 | 5.70 | 5.60 | 16,600 | 0 | 0.1 |
| 15/01/2025 |
5.60
|
246,000 | 5.60 | 5.70 | 5.60 | 0 | 3,400 | -0.0 |
| 14/01/2025 |
5.60
|
275,323 | 5.60 | 5.70 | 5.60 | 0 | 100 | -0.0 |
| 13/01/2025 |
5.70
|
450,453 | 5.50 | 5.70 | 5.40 | 9,600 | 5,200 | 0.0 |
| 10/01/2025 |
5.50
|
487,636 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
354,315 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.70
|
284,471 | 5.80 | 5.80 | 5.70 | 13,900 | 0 | 0.1 |
| 07/01/2025 |
5.80
|
714,862 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/01/2025 |
5.70
|
534,992 | 5.90 | 5.90 | 5.70 | 200 | 28,900 | -0.2 |
| 03/01/2025 |
5.90
|
480,614 | 6 | 6 | 5.80 | 100 | 12,000 | -0.1 |
| 02/01/2025 |
6
|
322,981 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.90
|
561,240 | 5.90 | 6 | 5.90 | 0 | 7,200 | -0.0 |
| 30/12/2024 |
5.90
|
417,655 | 6.10 | 6.10 | 5.90 | 0 | 4,500 | -0.0 |
| 27/12/2024 |
6
|
780,163 | 6 | 6.10 | 6 | 9,000 | 0 | 0.1 |
| 26/12/2024 |
6
|
979,282 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/12/2024 |
6.10
|
1,175,862 | 6 | 6.20 | 6 | 18,400 | 400 | 0.1 |
| 24/12/2024 |
6.10
|
550,647 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 23/12/2024 |
6.10
|
1,486,334 | 6.10 | 6.40 | 6 | 30,200 | 43,500 | -0.1 |
| 20/12/2024 |
6.10
|
504,313 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/12/2024 |
6
|
776,978 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 18/12/2024 |
6
|
787,458 | 6.10 | 6.10 | 6 | 29,000 | 1,529 | 0.2 |
| 17/12/2024 |
6.10
|
554,007 | 6.10 | 6.20 | 6 | 0 | 9,000 | -0.1 |
| 16/12/2024 |
6.10
|
539,154 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 13/12/2024 |
6.10
|
459,482 | 6.10 | 6.20 | 6.10 | 1,500 | 15,100 | -0.1 |
| 12/12/2024 |
6.10
|
609,977 | 6.20 | 6.30 | 6.10 | 9,000 | 0 | 0.1 |
| 11/12/2024 |
6.10
|
587,983 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 10/12/2024 |
6.30
|
1,392,909 | 6.30 | 6.50 | 6.30 | 4,600 | 47,300 | -0.3 |
| 09/12/2024 |
6.20
|
1,933,949 | 6.10 | 6.40 | 6.10 | 23,900 | 23,500 | 0.0 |
| 06/12/2024 |
6.10
|
571,418 | 6.30 | 6.30 | 6.10 | 1,100 | 16,300 | -0.1 |
| 05/12/2024 |
6.20
|
1,343,890 | 6.10 | 6.20 | 6 | 35,600 | 5,800 | 0.2 |
| 04/12/2024 |
6.10
|
1,202,999 | 6.20 | 6.40 | 6 | 100 | 28,600 | -0.2 |
| 03/12/2024 |
6.30
|
1,953,190 | 6 | 6.50 | 5.90 | 51,500 | 13,300 | 0.2 |
| 02/12/2024 |
6
|
358,770 | 5.90 | 6.10 | 5.90 | 3,800 | 0 | 0.0 |
| 29/11/2024 |
6
|
601,000 | 6 | 6.10 | 5.90 | 24,000 | 24,700 | -0.0 |
| 28/11/2024 |
6
|
525,574 | 6 | 6.10 | 5.90 | 6,600 | 0 | 0.0 |
| 27/11/2024 |
6
|
518,765 | 5.90 | 6.10 | 5.90 | 3,300 | 28,600 | -0.2 |
| 26/11/2024 |
5.90
|
622,443 | 5.80 | 6.10 | 5.80 | 7,500 | 0 | 0.0 |
| 25/11/2024 |
5.80
|
367,092 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 22/11/2024 |
5.80
|
345,217 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/11/2024 |
5.90
|
185,759 | 6 | 6 | 5.80 | 0 | 8,700 | -0.1 |
| 20/11/2024 |
5.90
|
679,935 | 5.80 | 6.10 | 5.80 | 23,900 | 6,200 | 0.1 |
| 19/11/2024 |
5.80
|
285,154 | 6 | 6 | 5.80 | 1,900 | 14,600 | -0.1 |
| 18/11/2024 |
6
|
712,082 | 5.90 | 6 | 5.80 | 10,600 | 37,900 | -0.2 |
| 15/11/2024 |
5.90
|
505,145 | 5.90 | 6 | 5.80 | 0 | 23,500 | -0.1 |
| 14/11/2024 |
5.90
|
1,730,558 | 6.10 | 6.10 | 5.90 | 16,300 | 1,500 | 0.1 |
| 13/11/2024 |
6.10
|
340,054 | 6.10 | 6.10 | 6 | 200 | 1,100 | -0.0 |
| 12/11/2024 |
6.20
|
425,473 | 6.10 | 6.20 | 6.10 | 23,700 | 0 | 0.1 |
| 11/11/2024 |
6.20
|
688,807 | 6.10 | 6.20 | 6 | 0 | 6,000 | -0.0 |
| 08/11/2024 |
6.10
|
567,680 | 6.10 | 6.20 | 6 | 33,000 | 22,600 | 0.1 |
| 07/11/2024 |
6.20
|
619,890 | 6.20 | 6.30 | 6.10 | 7,500 | 33,900 | -0.2 |
| 06/11/2024 |
6.20
|
457,562 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.10
|
473,505 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 04/11/2024 |
6.10
|
749,995 | 6 | 6.20 | 6 | 5,000 | 16,000 | -0.1 |
| 01/11/2024 |
6
|
608,223 | 6.10 | 6.20 | 6 | 19,000 | 0 | 0.1 |
| 31/10/2024 |
6.10
|
181,968 | 6.20 | 6.20 | 6.10 | 3,700 | 1,000 | 0.0 |
| 30/10/2024 |
6.20
|
339,980 | 6.10 | 6.20 | 6.10 | 16,000 | 0 | 0.1 |
| 29/10/2024 |
6.20
|
345,506 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/10/2024 |
6.20
|
412,123 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
6.10
|
503,002 | 6.10 | 6.30 | 6.10 | 100 | 0 | 0.0 |
| 24/10/2024 |
6.10
|
462,547 | 6.40 | 6.40 | 6.10 | 200 | 22,900 | -0.1 |
| 23/10/2024 |
6.40
|
1,442,888 | 6.10 | 6.50 | 5.90 | 36,100 | 12,400 | 0.1 |
| 22/10/2024 |
6
|
772,169 | 6 | 6.10 | 5.90 | 0 | 12,600 | -0.1 |
| 21/10/2024 |
6
|
455,152 | 6.10 | 6.20 | 6 | 100 | 11,200 | -0.1 |
| 18/10/2024 |
6.10
|
532,436 | 6.20 | 6.30 | 6.10 | 0 | 100 | -0.0 |
| 17/10/2024 |
6.20
|
626,825 | 6.10 | 6.20 | 6 | 27,200 | 1,300 | 0.2 |
| 16/10/2024 |
6
|
410,698 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 15/10/2024 |
6.10
|
606,697 | 6.10 | 6.30 | 6 | 0 | 42,700 | -0.3 |
| 14/10/2024 |
6.10
|
648,499 | 6.20 | 6.30 | 6.10 | 0 | 8,300 | -0.1 |
| 11/10/2024 |
6.20
|
342,125 | 6.40 | 6.40 | 6.20 | 0 | 1,400 | -0.0 |
| 10/10/2024 |
6.30
|
407,398 | 6.30 | 6.40 | 6.20 | 0 | 500 | -0.0 |
| 09/10/2024 |
6.30
|
638,160 | 6.30 | 6.30 | 6.20 | 20,100 | 0 | 0.1 |
| 08/10/2024 |
6.30
|
564,710 | 6.40 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
| 07/10/2024 |
6.40
|
668,388 | 6.30 | 6.40 | 6.20 | 500 | 15,000 | -0.1 |
| 04/10/2024 |
6.30
|
894,708 | 6.40 | 6.40 | 6.30 | 500 | 17,500 | -0.1 |
| 03/10/2024 |
6.40
|
1,369,345 | 6.50 | 6.60 | 6.30 | 4,200 | 16,600 | -0.1 |
| 02/10/2024 |
6.50
|
1,445,429 | 6.80 | 6.80 | 6.50 | 1,100 | 0 | 0.0 |
| 01/10/2024 |
6.80
|
1,197,322 | 6.70 | 6.90 | 6.70 | 71,400 | 44,800 | 0.2 |
| 30/09/2024 |
6.70
|
936,908 | 6.70 | 6.90 | 6.60 | 500 | 40,100 | -0.3 |
| 27/09/2024 |
6.70
|
2,337,631 | 6.70 | 6.90 | 6.60 | 7,800 | 45,200 | -0.3 |
| 26/09/2024 |
6.60
|
632,699 | 6.50 | 6.60 | 6.50 | 22,000 | 0 | 0.1 |
| 25/09/2024 |
6.50
|
1,162,811 | 6.50 | 6.60 | 6.40 | 83,600 | 0 | 0.5 |
| 24/09/2024 |
6.40
|
701,424 | 6.50 | 6.60 | 6.40 | 5,100 | 20,400 | -0.1 |
| 23/09/2024 |
6.50
|
1,361,019 | 6.50 | 6.50 | 6.20 | 61,200 | 0 | 0.4 |
| 20/09/2024 |
6.50
|
772,282 | 6.60 | 6.70 | 6.40 | 500 | 10,500 | -0.1 |