| 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) |
-1 | -7.69% | 108,200 | 0 | 0 |
12
13.10
12
|
|
2 tháng
(2026-03-02) |
-2.80 | -18.92% | 554,900 | 0 | 0 |
12
15.10
12
|
|
3 tháng
(2026-02-02) |
-1.60 | -11.76% | 850,600 | 0 | 0 |
12
15.10
12
|
|
6 tháng
(2025-11-03) |
-1 | -7.69% | 2,126,800 | 100 | 0.0 |
11
15.40
12
|
|
12 tháng
(2025-05-06) |
-8.14 | -40.40% | 6,488,200 | -10,000 | -0.3 |
11
20.53
12
|
|
24 tháng
(2024-05-13) |
7.21 | 150.76% | 16,484,886 | -29,100 | -0.3 |
4.79
28.67
12
|
|
36 tháng
(2023-05-17) |
8.06 | 204.84% | 21,091,334 | -2,400 | -0.1 |
3.75
28.67
12
|
|
60 tháng
(2021-05-27) |
7.15 | 147.23% | 26,536,707 | 900 | -0.1 |
2.70
28.67
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
9.62
|
150,500 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 13/02/2025 |
8.93
|
87,000 | 7.74 | 8.93 | 7.74 | 0 | 0 | 0 |
| 12/02/2025 |
8.13
|
44,100 | 8.23 | 8.43 | 7.34 | 0 | 0 | 0 |
| 11/02/2025 |
7.94
|
87,900 | 9.82 | 9.82 | 7.84 | 0 | 0 | 0 |
| 10/02/2025 |
8.73
|
193,270 | 8.63 | 8.73 | 8.33 | 0 | 0 | 0 |
| 07/02/2025 |
7.74
|
100,191 | 6.94 | 7.74 | 6.94 | 0 | 0 | 0 |
| 06/02/2025 |
6.94
|
67,850 | 6.05 | 6.94 | 6.05 | 0 | 0 | 0 |
| 05/02/2025 |
6.05
|
8,610 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
| 04/02/2025 |
6.15
|
15,000 | 5.85 | 6.25 | 5.85 | 0 | 0 | 0 |
| 03/02/2025 |
5.85
|
18,200 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 24/01/2025 |
5.95
|
9,700 | 6.05 | 6.05 | 5.85 | 0 | 0 | 0 |
| 23/01/2025 |
6.05
|
12,000 | 5.95 | 6.35 | 5.95 | 0 | 0 | 0 |
| 22/01/2025 |
5.85
|
13,200 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 21/01/2025 |
5.85
|
5,300 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 20/01/2025 |
5.95
|
2,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 17/01/2025 |
5.95
|
7,000 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
| 16/01/2025 |
6.05
|
5,400 | 5.85 | 6.15 | 5.85 | 0 | 0 | 0 |
| 15/01/2025 |
5.95
|
6,903 | 5.95 | 6.05 | 5.85 | 0 | 0 | 0 |
| 14/01/2025 |
5.95
|
22,504 | 5.85 | 6.15 | 5.85 | 0 | 0 | 0 |
| 13/01/2025 |
5.75
|
9,900 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
| 10/01/2025 |
5.85
|
22,300 | 5.75 | 5.85 | 5.75 | 0 | 0 | 0 |
| 09/01/2025 |
5.75
|
8,415 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 08/01/2025 |
5.85
|
14,600 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/01/2025 |
5.85
|
8,630 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
| 06/01/2025 |
6.05
|
19,305 | 6.15 | 6.35 | 6.05 | 0 | 0 | 0 |
| 03/01/2025 |
6.15
|
23,800 | 5.95 | 6.15 | 5.95 | 0 | 0 | 0 |
| 02/01/2025 |
6.05
|
13,708 | 5.75 | 6.05 | 5.65 | 0 | 0 | 0 |
| 31/12/2024 |
6.05
|
27,103 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 |
| 30/12/2024 |
6.05
|
29,501 | 6.55 | 6.55 | 6.05 | 0 | 0 | 0 |
| 27/12/2024 |
6.55
|
80,370 | 8.13 | 8.13 | 6.25 | 0 | 0 | 0 |
| 26/12/2024 |
7.14
|
38,008 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/12/2024 |
6.45
|
101,768 | 5.65 | 6.45 | 5.65 | 0 | 0 | 0 |
| 24/12/2024 |
5.65
|
2,800 | 5.65 | 5.75 | 5.55 | 0 | 0 | 0 |
| 23/12/2024 |
5.65
|
2,201 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 20/12/2024 |
5.75
|
11,600 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 |
| 19/12/2024 |
5.75
|
12,410 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 18/12/2024 |
5.85
|
5,300 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
| 17/12/2024 |
5.75
|
27,825 | 5.65 | 6.05 | 5.65 | 0 | 0 | 0 |
| 16/12/2024 |
5.75
|
6,301 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 |
| 13/12/2024 |
5.75
|
6,600 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 12/12/2024 |
5.75
|
600 | 5.75 | 5.85 | 5.75 | 0 | 0 | 0 |
| 11/12/2024 |
5.85
|
3,405 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
| 10/12/2024 |
5.85
|
8,600 | 5.75 | 5.95 | 5.75 | 0 | 0 | 0 |
| 09/12/2024 |
5.85
|
11,800 | 5.55 | 5.85 | 5.55 | 0 | 0 | 0 |
| 06/12/2024 |
5.46
|
4,800 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
| 05/12/2024 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 04/12/2024 |
5.55
|
10,400 | 5.55 | 5.65 | 5.55 | 0 | 0 | 0 |
| 03/12/2024 |
5.55
|
1,200 | 5.46 | 5.55 | 5.36 | 0 | 0 | 0 |
| 02/12/2024 |
5.46
|
8,000 | 5.46 | 5.65 | 5.36 | 0 | 0 | 0 |
| 29/11/2024 |
5.46
|
11,900 | 5.55 | 5.55 | 5.26 | 0 | 0 | 0 |
| 28/11/2024 |
5.55
|
20,450 | 5.36 | 5.55 | 5.36 | 0 | 0 | 0 |
| 27/11/2024 |
5.75
|
5,500 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 26/11/2024 |
5.75
|
21,100 | 5.55 | 5.95 | 5.55 | 0 | 0 | 0 |
| 25/11/2024 |
5.55
|
6,300 | 5.46 | 5.55 | 5.36 | 0 | 0 | 0 |
| 22/11/2024 |
5.65
|
10,000 | 5.65 | 5.65 | 5.16 | 0 | 0 | 0 |
| 21/11/2024 |
5.65
|
486 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 20/11/2024 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 19/11/2024 |
5.65
|
700 | 5.55 | 5.65 | 5.46 | 0 | 0 | 0 |
| 18/11/2024 |
5.65
|
600 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 15/11/2024 |
5.75
|
358 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 14/11/2024 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 13/11/2024 |
5.75
|
363 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 12/11/2024 |
5.55
|
1,100 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
| 11/11/2024 |
5.65
|
13,701 | 5.55 | 5.65 | 5.26 | 0 | 0 | 0 |
| 08/11/2024 |
5.75
|
1,200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 07/11/2024 |
5.95
|
8,800 | 5.75 | 5.95 | 5.46 | 0 | 0 | 0 |
| 06/11/2024 |
5.65
|
300 | 5.65 | 5.75 | 5.65 | 0 | 0 | 0 |
| 05/11/2024 |
5.75
|
10,400 | 5.55 | 5.85 | 5.46 | 0 | 0 | 0 |
| 04/11/2024 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 01/11/2024 |
5.75
|
7,703 | 6.35 | 6.35 | 5.65 | 0 | 0 | 0 |
| 31/10/2024 |
5.75
|
14,700 | 6.05 | 6.05 | 5.55 | 0 | 0 | 0 |
| 30/10/2024 |
5.95
|
10,904 | 5.55 | 6.05 | 5.55 | 0 | 0 | 0 |
| 29/10/2024 |
6.05
|
1,200 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
| 28/10/2024 |
5.95
|
110 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 25/10/2024 |
5.85
|
1,311 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
| 24/10/2024 |
5.75
|
2,000 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 |
| 23/10/2024 |
5.75
|
5,800 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 |
| 22/10/2024 |
5.85
|
8,419 | 5.85 | 5.95 | 5.46 | 0 | 0 | 0 |
| 21/10/2024 |
6.05
|
2,500 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
| 18/10/2024 |
6.05
|
410 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 17/10/2024 |
5.95
|
600 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
| 16/10/2024 |
6.15
|
1,300 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 |
| 15/10/2024 |
5.95
|
20,600 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 14/10/2024 |
6.05
|
700 | 5.85 | 6.05 | 5.85 | 0 | 0 | 0 |
| 11/10/2024 |
6.15
|
4,710 | 5.95 | 6.25 | 5.85 | 0 | 0 | 0 |
| 10/10/2024 |
6.05
|
9,100 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
| 09/10/2024 |
6.15
|
2,400 | 5.95 | 6.15 | 5.95 | 0 | 0 | 0 |
| 08/10/2024 |
6.15
|
2,100 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
| 07/10/2024 |
6.05
|
4,700 | 5.95 | 6.15 | 5.95 | 0 | 0 | 0 |
| 04/10/2024 |
5.95
|
7,450 | 5.95 | 6.05 | 5.95 | 0 | 0 | 0 |
| 03/10/2024 |
6.05
|
8,900 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
| 02/10/2024 |
5.95
|
36,200 | 6.15 | 6.25 | 5.95 | 0 | 0 | 0 |
| 01/10/2024 |
6.45
|
1,600 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 30/09/2024 |
6.45
|
1,600 | 6.35 | 6.55 | 6.35 | 0 | 0 | 0 |
| 27/09/2024 |
6.35
|
610 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 |
| 26/09/2024 |
6.35
|
29,100 | 6.35 | 6.45 | 6.25 | 0 | 0 | 0 |
| 25/09/2024 |
6.35
|
3,202 | 6.25 | 6.35 | 6.15 | 0 | 0 | 0 |
| 24/09/2024 |
6.35
|
5,900 | 6.15 | 6.35 | 6.15 | 0 | 0 | 0 |
| 23/09/2024 |
6.25
|
14,700 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 |
| 20/09/2024 |
6.45
|
2,500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |