| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.45 | -6.47% | 49,100 | 4,000 | 0 |
6.29
6.97
6.51
|
|
2 tháng
(2026-04-13) |
-0.95 | -12.73% | 293,100 | 3,700 | 0 |
6.29
7.84
6.51
|
|
3 tháng
(2026-03-16) |
-0.54 | -7.66% | 724,500 | 3,700 | 0 |
6.29
7.84
6.51
|
|
6 tháng
(2025-12-15) |
-0.29 | -4.26% | 1,961,600 | 3,700 | 0 |
6.16
7.84
6.51
|
|
12 tháng
(2025-06-17) |
0.71 | 12.24% | 7,594,000 | -3,100 | -0.1 |
5.62
8.58
6.51
|
|
24 tháng
(2024-06-24) |
0.99 | 17.93% | 14,326,600 | -216,700 | -1.1 |
4.10
8.58
6.51
|
|
36 tháng
(2023-06-28) |
-1.49 | -18.62% | 30,994,900 | -319,700 | -2.0 |
4.10
8.58
6.51
|
|
60 tháng
(2021-07-08) |
0.62 | 10.55% | 132,827,100 | -196,292 | 11.0 |
3.84
46.11
6.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
5.68
|
700 | 5.55 | 5.68 | 5.55 | 0 | 0 | 0 |
| 26/03/2025 |
5.67
|
3,700 | 5.78 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/03/2025 |
5.68
|
49,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/03/2025 |
5.60
|
26,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/03/2025 |
5.70
|
15,500 | 5.60 | 5.70 | 5.55 | 0 | 0 | 0 |
| 20/03/2025 |
5.70
|
23,000 | 5.69 | 5.70 | 5.55 | 0 | 0 | 0 |
| 19/03/2025 |
5.60
|
24,600 | 5.63 | 5.69 | 5.60 | 0 | 5,000 | -0.0 |
| 18/03/2025 |
5.63
|
41,100 | 5.90 | 5.90 | 5.61 | 0 | 0 | 0 |
| 17/03/2025 |
5.60
|
117,000 | 6.10 | 6.10 | 5.54 | 0 | 0 | 0 |
| 14/03/2025 |
5.95
|
41,200 | 5.87 | 6.10 | 5.65 | 0 | 0 | 0 |
| 13/03/2025 |
5.87
|
100,500 | 6.08 | 6.16 | 5.82 | 0 | 0 | 0 |
| 12/03/2025 |
6.08
|
135,200 | 6.29 | 6.29 | 6 | 0 | 0 | 0 |
| 11/03/2025 |
5.95
|
221,600 | 5.53 | 5.95 | 5.53 | 0 | 0 | 0 |
| 10/03/2025 |
5.57
|
64,100 | 5.55 | 5.75 | 5.55 | 0 | 5,000 | -0.0 |
| 07/03/2025 |
5.75
|
94,900 | 5.26 | 5.75 | 5.26 | 0 | 25,800 | -0.1 |
| 06/03/2025 |
5.53
|
18,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 05/03/2025 |
5.60
|
13,700 | 5.80 | 5.93 | 5.50 | 0 | 0 | 0 |
| 04/03/2025 |
5.60
|
54,600 | 5.78 | 5.80 | 5.40 | 0 | 0 | 0 |
| 03/03/2025 |
5.65
|
88,500 | 5.52 | 5.75 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
5.78
|
76,700 | 5.82 | 5.95 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
5.95
|
84,300 | 5.91 | 6.27 | 5.80 | 0 | 0 | 0 |
| 26/02/2025 |
5.91
|
67,900 | 6.28 | 6.28 | 5.82 | 0 | 0 | 0 |
| 25/02/2025 |
5.99
|
114,600 | 6.32 | 6.32 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
6.09
|
403,500 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 21/02/2025 |
5.70
|
56,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/02/2025 |
5.33
|
36,100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 19/02/2025 |
4.99
|
29,700 | 4.71 | 4.99 | 4.70 | 0 | 0 | 0 |
| 18/02/2025 |
4.67
|
30,600 | 4.55 | 4.70 | 4.55 | 0 | 0 | 0 |
| 17/02/2025 |
4.55
|
42,400 | 4.50 | 4.63 | 4.50 | 0 | 0 | 0 |
| 14/02/2025 |
4.61
|
18,400 | 4.61 | 4.64 | 4.61 | 0 | 4,400 | -0.0 |
| 13/02/2025 |
4.64
|
17,000 | 4.64 | 4.68 | 4.55 | 0 | 0 | 0 |
| 12/02/2025 |
4.60
|
33,900 | 4.69 | 4.69 | 4.50 | 0 | 4,000 | -0.0 |
| 11/02/2025 |
4.68
|
4,600 | 4.65 | 4.69 | 4.65 | 0 | 0 | 0 |
| 10/02/2025 |
4.68
|
41,100 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 |
| 07/02/2025 |
4.60
|
17,100 | 4.59 | 4.60 | 4.32 | 0 | 0 | 0 |
| 06/02/2025 |
4.59
|
7,100 | 4.58 | 4.61 | 4.33 | 0 | 0 | 0 |
| 05/02/2025 |
4.59
|
34,500 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 |
| 04/02/2025 |
4.48
|
5,500 | 4.45 | 4.50 | 4.35 | 0 | 0 | 0 |
| 03/02/2025 |
4.21
|
2,400 | 4.34 | 4.35 | 4.21 | 0 | 0 | 0 |
| 24/01/2025 |
4.34
|
45,400 | 4.38 | 4.38 | 4.14 | 12,300 | 25,000 | -0.1 |
| 23/01/2025 |
4.10
|
16,100 | 4.40 | 4.40 | 4.01 | 0 | 0 | 0 |
| 22/01/2025 |
4.12
|
35,200 | 4.32 | 4.40 | 4.12 | 0 | 0 | 0 |
| 21/01/2025 |
4.40
|
33,700 | 4.50 | 4.60 | 4.39 | 0 | 0 | 0 |
| 20/01/2025 |
4.30
|
15,100 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
| 17/01/2025 |
4.47
|
24,200 | 4.44 | 4.49 | 4.21 | 0 | 0 | 0 |
| 16/01/2025 |
4.44
|
34,100 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
| 15/01/2025 |
4.39
|
20,900 | 4.36 | 4.48 | 4.36 | 0 | 0 | 0 |
| 14/01/2025 |
4.36
|
20,300 | 4.31 | 4.36 | 4.25 | 0 | 0 | 0 |
| 13/01/2025 |
4.31
|
13,100 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
| 10/01/2025 |
4.31
|
4,000 | 4.45 | 4.45 | 4.22 | 0 | 0 | 0 |
| 09/01/2025 |
4.22
|
13,800 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 |
| 08/01/2025 |
4.21
|
36,600 | 4.45 | 4.49 | 4.20 | 0 | 0 | 0 |
| 07/01/2025 |
4.20
|
59,900 | 4.50 | 4.56 | 4.20 | 34,100 | 11,600 | 0.1 |
| 06/01/2025 |
4.50
|
11,000 | 4.64 | 4.64 | 4.41 | 0 | 8,700 | -0.0 |
| 03/01/2025 |
4.53
|
4,200 | 4.47 | 4.53 | 4.47 | 0 | 0 | 0 |
| 02/01/2025 |
4.57
|
24,300 | 4.52 | 4.57 | 4.50 | 0 | 13,000 | -0.1 |
| 31/12/2024 |
4.55
|
6,100 | 4.56 | 4.57 | 4.52 | 0 | 0 | 0 |
| 30/12/2024 |
4.52
|
28,700 | 4.52 | 4.65 | 4.52 | 0 | 12,200 | -0.1 |
| 27/12/2024 |
4.59
|
49,900 | 4.60 | 4.60 | 4.51 | 400 | 20,900 | -0.1 |
| 26/12/2024 |
4.60
|
7,400 | 4.67 | 4.67 | 4.60 | 0 | 0 | 0 |
| 25/12/2024 |
4.50
|
32,600 | 4.66 | 4.66 | 4.50 | 0 | 4,100 | -0.0 |
| 24/12/2024 |
4.50
|
13,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/12/2024 |
4.59
|
6,700 | 4.65 | 4.65 | 4.55 | 0 | 0 | 0 |
| 20/12/2024 |
4.65
|
1,200 | 4.66 | 4.66 | 4.63 | 0 | 0 | 0 |
| 19/12/2024 |
4.58
|
5,300 | 4.57 | 4.58 | 4.57 | 0 | 0 | 0 |
| 18/12/2024 |
4.58
|
33,000 | 4.60 | 4.64 | 4.58 | 0 | 0 | 0 |
| 17/12/2024 |
4.62
|
129,400 | 4.64 | 4.64 | 4.55 | 300 | 0 | 0.0 |
| 16/12/2024 |
4.65
|
111,900 | 4.53 | 4.68 | 4.50 | 0 | 22,700 | -0.1 |
| 13/12/2024 |
4.57
|
168,800 | 4.75 | 4.75 | 4.53 | 0 | 0 | 0 |
| 12/12/2024 |
4.51
|
61,100 | 4.58 | 4.63 | 4.51 | 0 | 0 | 0 |
| 11/12/2024 |
4.57
|
45,300 | 4.62 | 4.68 | 4.55 | 0 | 0 | 0 |
| 10/12/2024 |
4.69
|
69,000 | 4.75 | 4.75 | 4.50 | 0 | 3,000 | -0.0 |
| 09/12/2024 |
4.79
|
8,900 | 4.79 | 4.86 | 4.70 | 0 | 0 | 0 |
| 06/12/2024 |
4.70
|
28,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/12/2024 |
4.85
|
83,600 | 4.61 | 4.85 | 4.59 | 0 | 0 | 0 |
| 04/12/2024 |
4.64
|
20,800 | 4.58 | 4.64 | 4.50 | 0 | 5,000 | -0.0 |
| 03/12/2024 |
4.58
|
25,400 | 4.70 | 4.70 | 4.50 | 0 | 5,000 | -0.0 |
| 02/12/2024 |
4.52
|
13,100 | 4.66 | 4.72 | 4.40 | 0 | 3,000 | -0.0 |
| 29/11/2024 |
4.68
|
31,900 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 |
| 28/11/2024 |
4.67
|
12,200 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
| 27/11/2024 |
4.66
|
11,900 | 4.64 | 4.67 | 4.55 | 0 | 0 | 0 |
| 26/11/2024 |
4.67
|
31,400 | 4.54 | 4.67 | 4.54 | 0 | 0 | 0 |
| 25/11/2024 |
4.60
|
6,200 | 4.66 | 4.68 | 4.35 | 0 | 0 | 0 |
| 22/11/2024 |
4.67
|
12,400 | 4.66 | 4.71 | 4.50 | 0 | 0 | 0 |
| 21/11/2024 |
4.69
|
3,600 | 4.57 | 4.69 | 4.50 | 0 | 0 | 0 |
| 20/11/2024 |
4.57
|
1,000 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
| 19/11/2024 |
4.62
|
8,100 | 4.68 | 4.76 | 4.40 | 0 | 0 | 0 |
| 18/11/2024 |
4.64
|
5,100 | 4.51 | 4.64 | 4.34 | 0 | 0 | 0 |
| 15/11/2024 |
4.50
|
3,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/11/2024 |
4.68
|
1,800 | 4.70 | 4.70 | 4.68 | 0 | 0 | 0 |
| 13/11/2024 |
4.69
|
1,700 | 4.60 | 4.70 | 4.51 | 0 | 0 | 0 |
| 12/11/2024 |
4.70
|
11,500 | 4.80 | 4.83 | 4.59 | 0 | 0 | 0 |
| 11/11/2024 |
4.52
|
4,100 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 08/11/2024 |
4.66
|
25,200 | 4.69 | 4.73 | 4.41 | 0 | 0 | 0 |
| 07/11/2024 |
4.74
|
5,300 | 4.72 | 4.74 | 4.61 | 0 | 0 | 0 |
| 06/11/2024 |
4.75
|
5,400 | 4.62 | 4.77 | 4.61 | 0 | 0 | 0 |
| 05/11/2024 |
4.64
|
19,300 | 4.63 | 4.71 | 4.60 | 300 | 0 | 0.0 |
| 04/11/2024 |
4.41
|
7,000 | 4.61 | 4.70 | 4.41 | 0 | 0 | 0 |
| 01/11/2024 |
4.71
|
1,300 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 |
| 31/10/2024 |
4.71
|
13,000 | 4.63 | 4.83 | 4.62 | 0 | 0 | 0 |