| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.90 | -12.68% | 605,700 | 0 | 0 |
6
7.10
6
|
|
2 tháng
(2026-04-20) |
-0.70 | -10.18% | 1,083,400 | 0 | 0 |
6
7.10
6
|
|
3 tháng
(2026-03-19) |
-2.08 | -25.15% | 1,889,800 | 0 | 0 |
6
8.28
6
|
|
6 tháng
(2025-12-19) |
0.48 | 8.40% | 5,829,800 | -10,000 | -0.1 |
5.72
10.75
6
|
|
12 tháng
(2025-06-23) |
-0.70 | -10.12% | 8,506,600 | -11,000 | -0.1 |
5.52
10.75
6
|
|
24 tháng
(2024-06-27) |
-0.80 | -11.39% | 15,715,442 | -11,600 | -0.1 |
4.86
10.75
6
|
|
36 tháng
(2023-07-03) |
0.45 | 7.84% | 22,710,759 | -18,100 | -0.2 |
4.79
10.75
6
|
|
60 tháng
(2021-07-13) |
0.05 | 0.83% | 51,338,678 | -68,000 | -0.8 |
3.77
20.64
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
5.93
|
2,000 | 5.83 | 5.93 | 5.83 | 0 | 0 | 0 |
| 31/03/2025 |
5.83
|
3,700 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
| 28/03/2025 |
5.93
|
6,400 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 27/03/2025 |
5.93
|
2,400 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 26/03/2025 |
5.93
|
1,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 25/03/2025 |
5.93
|
2,200 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 24/03/2025 |
6.02
|
2,800 | 5.93 | 6.12 | 5.93 | 0 | 0 | 0 |
| 21/03/2025 |
5.93
|
16,200 | 5.83 | 5.93 | 5.73 | 0 | 0 | 0 |
| 20/03/2025 |
5.83
|
32,800 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
| 19/03/2025 |
6.12
|
2,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 18/03/2025 |
6.12
|
6,200 | 6.02 | 6.12 | 5.93 | 0 | 0 | 0 |
| 17/03/2025 |
6.12
|
7,300 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 |
| 14/03/2025 |
6.12
|
4,400 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 13/03/2025 |
6.22
|
7,500 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 |
| 12/03/2025 |
6.32
|
2,500 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 11/03/2025 |
6.32
|
6,700 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 10/03/2025 |
6.41
|
13,800 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 07/03/2025 |
6.32
|
6,500 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 06/03/2025 |
6.41
|
67,600 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 05/03/2025 |
6.41
|
9,400 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 04/03/2025 |
6.51
|
14,200 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 03/03/2025 |
6.51
|
15,900 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 28/02/2025 |
6.51
|
13,700 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 27/02/2025 |
6.41
|
14,200 | 6.51 | 6.51 | 6.41 | 0 | 0 | 0 |
| 26/02/2025 |
6.51
|
17,100 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 25/02/2025 |
6.41
|
51,200 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 |
| 24/02/2025 |
6.41
|
1,600 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 21/02/2025 |
6.22
|
7,900 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 |
| 20/02/2025 |
6.51
|
13,400 | 6.51 | 6.61 | 6.41 | 0 | 0 | 0 |
| 19/02/2025 |
6.51
|
6,600 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 18/02/2025 |
6.41
|
11,400 | 6.41 | 6.51 | 6.41 | 0 | 0 | 0 |
| 17/02/2025 |
6.32
|
7,500 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 |
| 14/02/2025 |
6.32
|
19,200 | 6.12 | 6.41 | 6.12 | 0 | 0 | 0 |
| 13/02/2025 |
6.12
|
5,900 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
| 12/02/2025 |
6.12
|
11,430 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
| 11/02/2025 |
6.02
|
5,412 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
| 10/02/2025 |
6.02
|
6,802 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
| 07/02/2025 |
6.02
|
300 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 06/02/2025 |
6.02
|
2,303 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 05/02/2025 |
6.02
|
3,500 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
| 04/02/2025 |
6.12
|
4,400 | 6.02 | 6.12 | 5.93 | 0 | 0 | 0 |
| 03/02/2025 |
6.12
|
19,500 | 5.83 | 6.12 | 5.83 | 0 | 0 | 0 |
| 24/01/2025 |
5.83
|
2,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 23/01/2025 |
6.02
|
21,500 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 22/01/2025 |
5.93
|
4,500 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 |
| 21/01/2025 |
5.93
|
6,000 | 5.83 | 5.93 | 5.83 | 0 | 0 | 0 |
| 20/01/2025 |
5.83
|
6,900 | 6.12 | 6.22 | 5.83 | 0 | 0 | 0 |
| 17/01/2025 |
6.02
|
15,240 | 5.83 | 6.22 | 5.83 | 0 | 0 | 0 |
| 16/01/2025 |
5.83
|
449 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 |
| 15/01/2025 |
5.73
|
4,911 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
| 14/01/2025 |
5.83
|
1,000 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 |
| 13/01/2025 |
6.02
|
3,800 | 5.83 | 6.02 | 5.83 | 0 | 0 | 0 |
| 10/01/2025 |
5.83
|
8,755 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
| 09/01/2025 |
5.93
|
23,416 | 5.83 | 5.93 | 5.73 | 0 | 0 | 0 |
| 08/01/2025 |
5.83
|
14,500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 07/01/2025 |
5.83
|
5,704 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
| 06/01/2025 |
5.83
|
3,216 | 5.83 | 6.02 | 5.83 | 0 | 0 | 0 |
| 03/01/2025 |
5.83
|
14,900 | 5.93 | 6.02 | 5.83 | 0 | 0 | 0 |
| 02/01/2025 |
5.93
|
5,700 | 6.51 | 6.51 | 5.93 | 0 | 0 | 0 |
| 31/12/2024 |
6.12
|
600 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
| 30/12/2024 |
6.02
|
7,402 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 27/12/2024 |
6.02
|
4,000 | 6.12 | 6.22 | 6.02 | 0 | 0 | 0 |
| 26/12/2024 |
6.32
|
14,940 | 6.12 | 6.32 | 6.12 | 0 | 0 | 0 |
| 25/12/2024 |
6.12
|
10,735 | 6.12 | 6.32 | 6.12 | 0 | 0 | 0 |
| 24/12/2024 |
6.12
|
17,880 | 5.93 | 6.22 | 5.93 | 0 | 0 | 0 |
| 23/12/2024 |
5.93
|
7,006 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 20/12/2024 |
6.12
|
2,400 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
| 19/12/2024 |
6.32
|
7,602 | 6.41 | 6.41 | 6.02 | 0 | 0 | 0 |
| 18/12/2024 |
6.02
|
26,300 | 6.61 | 6.61 | 5.83 | 0 | 0 | 0 |
| 17/12/2024 |
5.93
|
6,400 | 6.70 | 6.70 | 5.93 | 0 | 0 | 0 |
| 16/12/2024 |
5.93
|
10,801 | 6.02 | 6.02 | 5.83 | 0 | 0 | 0 |
| 13/12/2024 |
5.93
|
4,400 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 12/12/2024 |
5.93
|
4,211 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
| 11/12/2024 |
5.93
|
19,002 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 |
| 10/12/2024 |
6.02
|
2,515 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
| 09/12/2024 |
6.12
|
3,771 | 5.83 | 6.22 | 5.83 | 0 | 0 | 0 |
| 06/12/2024 |
6.02
|
11,009 | 5.93 | 6.02 | 5.83 | 0 | 0 | 0 |
| 05/12/2024 |
6.02
|
8,460 | 6.02 | 6.02 | 5.64 | 0 | 0 | 0 |
| 04/12/2024 |
5.93
|
17,324 | 5.93 | 6.02 | 5.64 | 0 | 0 | 0 |
| 03/12/2024 |
5.93
|
18,800 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 |
| 02/12/2024 |
6.12
|
1,500 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 |
| 29/11/2024 |
6.12
|
1,905 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
| 28/11/2024 |
6.22
|
25,411 | 6.22 | 6.32 | 6.12 | 0 | 0 | 0 |
| 27/11/2024 |
6.12
|
8,200 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
| 26/11/2024 |
6.12
|
14,014 | 6.32 | 6.32 | 5.93 | 0 | 0 | 0 |
| 25/11/2024 |
6.02
|
33,234 | 6.12 | 6.12 | 5.93 | 0 | 0 | 0 |
| 22/11/2024 |
6.12
|
7,100 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
| 21/11/2024 |
6.22
|
4,942 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 |
| 20/11/2024 |
6.51
|
405 | 6.12 | 6.51 | 6.12 | 0 | 0 | 0 |
| 19/11/2024 |
6.12
|
7,112 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 18/11/2024 |
6.12
|
1,237 | 6.51 | 6.51 | 6.12 | 0 | 0 | 0 |
| 15/11/2024 |
6.22
|
2,518 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
| 14/11/2024 |
6.32
|
3,601 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
| 13/11/2024 |
6.41
|
1,500 | 6.32 | 6.41 | 6.12 | 0 | 0 | 0 |
| 12/11/2024 |
6.32
|
8,202 | 6.32 | 6.61 | 6.22 | 0 | 0 | 0 |
| 11/11/2024 |
6.22
|
9,563 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 |
| 08/11/2024 |
6.12
|
7,011 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
| 07/11/2024 |
6.41
|
11,712 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 06/11/2024 |
6.41
|
34,100 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 |
| 05/11/2024 |
6.32
|
8,657 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |