| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.10 | -0.84% | 139,700 | -6,200 | -0.0 |
10
11.90
11.30
|
|
2 tháng
(2026-03-02) |
3.80 | 47.50% | 1,731,000 | -70,600 | -0.7 |
8
12.50
11.30
|
|
3 tháng
(2026-01-29) |
2.10 | 21.65% | 2,631,200 | -99,800 | -0.9 |
7.70
12.50
11.30
|
|
6 tháng
(2025-10-31) |
6.40 | 118.52% | 5,380,500 | -120,500 | -1.0 |
5.30
12.50
11.30
|
|
12 tháng
(2025-05-05) |
6.70 | 131.37% | 6,395,000 | -170,100 | -1.2 |
5
12.50
11.30
|
|
24 tháng
(2024-05-09) |
4.70 | 66.20% | 15,618,606 | -151,152 | -1.1 |
4.70
12.50
11.30
|
|
36 tháng
(2023-05-15) |
6.80 | 136% | 17,948,864 | -314,162 | -1.9 |
4.70
12.50
11.30
|
|
60 tháng
(2021-05-25) |
6.12 | 107.62% | 36,193,683 | -290,113 | -1.9 |
4.70
12.50
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
5.70
|
13,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
5,800 | 5.60 | 5.60 | 5.50 | 600 | 0 | 0.0 |
| 12/02/2025 |
5.70
|
15,400 | 5.70 | 5.70 | 5.60 | 3,000 | 0 | 0.0 |
| 11/02/2025 |
5.70
|
159 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
8,100 | 5.60 | 5.70 | 5.50 | 1,900 | 0 | 0.0 |
| 07/02/2025 |
5.80
|
31,698 | 5.80 | 6 | 5.70 | 0 | 100 | -0.0 |
| 06/02/2025 |
6
|
49,319 | 5.60 | 6 | 5.60 | 18,000 | 800 | 0.1 |
| 05/02/2025 |
5.70
|
13,900 | 5.70 | 5.80 | 5.60 | 2,700 | 0 | 0.0 |
| 04/02/2025 |
5.70
|
14,901 | 5.60 | 5.80 | 5.50 | 8,600 | 0 | 0.0 |
| 03/02/2025 |
5.60
|
29,400 | 5.60 | 5.70 | 5.20 | 1,300 | 0 | 0 |
| 24/01/2025 |
5.60
|
79,409 | 5.60 | 6.10 | 5.50 | 0 | 16,200 | -0.1 |
| 23/01/2025 |
5.60
|
7,174 | 5.50 | 5.60 | 5.50 | 0 | 50 | -0.0 |
| 22/01/2025 |
5.60
|
54,731 | 5.30 | 5.60 | 5.30 | 0 | 10,000 | -0.1 |
| 21/01/2025 |
5.30
|
7,404 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.20
|
3,842 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/01/2025 |
5.20
|
8,504 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
10,001 | 5.20 | 5.40 | 5.10 | 1 | 0 | 0.0 |
| 15/01/2025 |
5.40
|
201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
13,503 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
2,401 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
3,601 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
492 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5
|
2,997 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
5,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5
|
1,380 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5
|
2,701 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
6,507 | 5 | 5.10 | 4.90 | 0 | 4,203 | -0.0 |
| 30/12/2024 |
5.10
|
3,307 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
22,121 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
5,965 | 5.20 | 5.20 | 5.10 | 0 | 400 | -0.0 |
| 24/12/2024 |
5.30
|
2,400 | 5.20 | 5.30 | 5.10 | 0 | 500 | -0.0 |
| 23/12/2024 |
5.30
|
4,502 | 5.30 | 5.30 | 5.30 | 0 | 1,700 | -0.0 |
| 20/12/2024 |
5.30
|
14,708 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/12/2024 |
5
|
4,432 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/12/2024 |
5.20
|
4,221 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/12/2024 |
5.10
|
6,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 16/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
1,142 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.10
|
5,315 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
2,306 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.40
|
175 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
4,501 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/12/2024 |
5.30
|
6,004 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
10,624 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/12/2024 |
5
|
5,261 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/12/2024 |
5
|
2,015 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/12/2024 |
5
|
2,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/11/2024 |
5
|
4,647 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/11/2024 |
5
|
11,501 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
4.90
|
5,105 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/11/2024 |
5
|
3,526 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/11/2024 |
4.90
|
1,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
20,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5.10
|
5,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
4.90
|
12,757 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 1,000 | -0.0 |
| 18/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
20,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.10
|
12,501 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
17,316 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
33,614 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.80
|
51,009 | 5.60 | 6 | 5.60 | 10,000 | 0 | 0.1 |
| 08/11/2024 |
5.60
|
49,059 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 07/11/2024 |
5.20
|
13,401 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
8,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
17,905 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
22,000 | 5 | 5 | 4.90 | 0 | 20,000 | -0.1 |
| 01/11/2024 |
5
|
18,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
31,601 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
10,500 | 5 | 5.10 | 4.90 | 0 | 200 | -0.0 |
| 29/10/2024 |
4.80
|
25,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
5
|
27,300 | 5 | 5.10 | 5 | 0 | 4,600 | -0.0 |
| 25/10/2024 |
5
|
13,813 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/10/2024 |
5.10
|
10,600 | 5.10 | 5.10 | 5.10 | 0 | 2,000 | -0.0 |
| 22/10/2024 |
5.10
|
714 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/10/2024 |
5.10
|
6,154 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/10/2024 |
5.10
|
1,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/10/2024 |
5.10
|
937 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
2,901 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
3,417 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.30
|
3,701 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
3,553 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/10/2024 |
5.20
|
1,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/10/2024 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
1,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
4,107 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/10/2024 |
5.20
|
8,108 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/10/2024 |
5.30
|
10,210 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
2,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.40
|
17,108 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.40
|
4,306 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
29,100 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 26/09/2024 |
5.10
|
9,262 | 5.20 | 5.20 | 5.10 | 0 | 500 | -0.0 |
| 25/09/2024 |
5.10
|
4,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/09/2024 |
5.10
|
3,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/09/2024 |
5.10
|
4,766 | 5.20 | 5.20 | 5.10 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
5.20
|
2,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |