| 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) |
-0.50 | -10% | 9,227,400 | 3,100 | 0 |
4.40
5
4.50
|
|
2 tháng
(2026-04-13) |
-0.80 | -15.09% | 18,915,500 | 4,534 | 0 |
4.40
5.30
4.50
|
|
3 tháng
(2026-03-16) |
-0.80 | -15.09% | 32,465,200 | -6,966 | 0.0 |
4.40
5.60
4.50
|
|
6 tháng
(2025-12-15) |
-1.50 | -25% | 102,433,700 | 48,134 | 0.4 |
4.40
6.90
4.50
|
|
12 tháng
(2025-06-17) |
-0.20 | -4.26% | 388,749,300 | 591,834 | 4.4 |
4.40
7.60
4.50
|
|
24 tháng
(2024-06-24) |
-2 | -30.77% | 596,918,431 | 564,538 | 4.2 |
3.50
7.60
4.50
|
|
36 tháng
(2023-06-28) |
-3.40 | -43.04% | 1,194,957,693 | 597,372 | 4.6 |
3.50
10
4.50
|
|
60 tháng
(2021-07-08) |
-9.90 | -68.75% | 2,666,567,300 | 759,125 | 6.5 |
2.80
21.10
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
5.20
|
1,018,800 | 5.20 | 5.30 | 5.10 | 0 | 2,000 | -0.0 |
| 26/03/2025 |
5.30
|
375,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
529,600 | 5.40 | 5.40 | 5.20 | 2,000 | 0 | 0.0 |
| 24/03/2025 |
5.40
|
528,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.40
|
481,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.30
|
521,400 | 5.30 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 19/03/2025 |
5.30
|
750,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
354,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/03/2025 |
5.40
|
868,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
1,102,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.40
|
997,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
1,211,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.40
|
1,236,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.40
|
1,369,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 07/03/2025 |
5.50
|
840,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/03/2025 |
5.50
|
916,000 | 5.30 | 5.50 | 5.30 | 3,000 | 0 | 0.0 |
| 05/03/2025 |
5.40
|
860,600 | 5.40 | 5.50 | 5.30 | 0 | 8,800 | -0.0 |
| 04/03/2025 |
5.40
|
967,500 | 5.60 | 5.60 | 5.30 | 0 | 5,000 | -0.0 |
| 03/03/2025 |
5.60
|
1,117,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/02/2025 |
5.60
|
1,224,400 | 5.50 | 5.70 | 5.50 | 3,700 | 0 | 0.0 |
| 27/02/2025 |
5.60
|
1,332,500 | 5.50 | 5.60 | 5.40 | 2,000 | 0 | 0.0 |
| 26/02/2025 |
5.50
|
1,854,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/02/2025 |
5.50
|
1,117,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/02/2025 |
5.50
|
936,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
842,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.40
|
1,290,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/02/2025 |
5.50
|
953,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/02/2025 |
5.50
|
1,292,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/02/2025 |
5.50
|
2,393,500 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/02/2025 |
5.30
|
1,820,300 | 5.20 | 5.40 | 5.10 | 15,000 | 0 | 0.1 |
| 13/02/2025 |
5.20
|
421,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
1,572,585 | 5.20 | 5.30 | 5.10 | 2,000 | 0 | 0.0 |
| 11/02/2025 |
5.20
|
889,929 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
5.10
|
852,929 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5.10
|
555,571 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
698,102 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
426,050 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5.10
|
1,332,387 | 4.90 | 5.20 | 4.90 | 0 | 80,000 | -0.4 |
| 03/02/2025 |
4.90
|
447,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 24/01/2025 |
4.90
|
413,825 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
582,304 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
674,909 | 5 | 5 | 4.80 | 0 | 2,000 | -0.0 |
| 21/01/2025 |
5
|
525,114 | 4.90 | 5.10 | 4.90 | 1,100 | 0 | 0.0 |
| 20/01/2025 |
5
|
866,035 | 5 | 5.20 | 4.90 | 20,000 | 0 | 0.1 |
| 17/01/2025 |
5.10
|
1,478,451 | 5 | 5.10 | 4.90 | 60,000 | 0 | 0.3 |
| 16/01/2025 |
5.10
|
1,359,584 | 5.10 | 5.40 | 5 | 10,600 | 0 | 0.1 |
| 15/01/2025 |
5.20
|
2,034,840 | 4.60 | 5.20 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.70
|
494,541 | 4.50 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
| 13/01/2025 |
4.50
|
411,668 | 4.50 | 4.60 | 4.40 | 0 | 1,100 | -0.0 |
| 10/01/2025 |
4.60
|
281,788 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
297,629 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
| 08/01/2025 |
4.60
|
406,509 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2025 |
4.50
|
336,736 | 4.50 | 4.60 | 4.40 | 9,900 | 7,100 | 0.0 |
| 06/01/2025 |
4.50
|
302,781 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
355,826 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
267,981 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
170,824 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
540,074 | 4.90 | 4.90 | 4.60 | 10,000 | 0 | 0.0 |
| 27/12/2024 |
4.90
|
391,320 | 4.90 | 4.90 | 4.80 | 17,100 | 0 | 0.1 |
| 26/12/2024 |
4.90
|
542,146 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
1,656,159 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 24/12/2024 |
4.80
|
595,461 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
2,210,386 | 4.30 | 4.90 | 4.30 | 100 | 0 | 0.0 |
| 20/12/2024 |
4.40
|
232,083 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/12/2024 |
4.50
|
498,615 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/12/2024 |
4.50
|
94,666 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/12/2024 |
4.50
|
86,355 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
157,599 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/12/2024 |
4.40
|
283,406 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/12/2024 |
4.60
|
498,032 | 4.50 | 4.60 | 4.40 | 0 | 27,900 | -0.1 |
| 11/12/2024 |
4.50
|
464,101 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/12/2024 |
4.50
|
690,468 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/12/2024 |
4.60
|
466,705 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/12/2024 |
4.60
|
367,391 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/12/2024 |
4.60
|
1,591,353 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 04/12/2024 |
4.30
|
439,720 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/12/2024 |
4.40
|
600,163 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/12/2024 |
4.50
|
363,430 | 4.60 | 4.60 | 4.40 | 0 | 13 | -0.0 |
| 29/11/2024 |
4.60
|
158,136 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/11/2024 |
4.60
|
257,971 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
83,654 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/11/2024 |
4.60
|
458,721 | 4.60 | 4.70 | 4.60 | 100 | 0 | 0.0 |
| 25/11/2024 |
4.60
|
221,588 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/11/2024 |
4.60
|
230,750 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.70
|
172,122 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
379,933 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
170,220 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
210,623 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/11/2024 |
4.80
|
309,213 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/11/2024 |
4.90
|
433,653 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/11/2024 |
4.90
|
81,565 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
122,214 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
389,979 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
121,184 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
287,006 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
250,913 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
107,606 | 4.90 | 5 | 4.90 | 300 | 0 | 0.0 |
| 04/11/2024 |
5
|
233,206 | 4.90 | 5 | 4.90 | 0 | 4,400 | -0.0 |
| 01/11/2024 |
5
|
345,678 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/10/2024 |
5.10
|
230,502 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |