| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.21 | -17.54% | 47,578,600 | 1,986,700 | 12.6 |
5.59
6.95
5.71
|
|
2 tháng
(2026-01-12) |
-1.80 | -24.03% | 107,367,400 | 2,167,400 | 14.0 |
5.59
7.52
5.71
|
|
3 tháng
(2025-12-15) |
-1.51 | -20.97% | 151,202,800 | 3,009,400 | 20.3 |
5.59
7.62
5.71
|
|
6 tháng
(2025-09-15) |
-3.30 | -36.71% | 572,814,900 | 2,491,300 | 18.2 |
5.59
10.20
5.71
|
|
12 tháng
(2025-03-18) |
-0.80 | -12.33% | 1,339,380,500 | 898,162 | -4.4 |
5.07
10.40
5.71
|
|
24 tháng
(2024-03-25) |
-2.06 | -26.58% | 1,795,894,800 | 2,887,289 | 5.6 |
5.07
10.40
5.71
|
|
36 tháng
(2023-03-29) |
-1 | -14.95% | 2,953,803,200 | 2,970,121 | 5.2 |
5.07
10.40
5.71
|
|
60 tháng
(2021-04-08) |
-2.47 | -30.25% | 6,653,364,900 | 888,189 | -41.8 |
3.86
24.26
5.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
5.73
|
1,154,900 | 5.70 | 5.82 | 5.70 | 0 | 21,300 | -0.1 |
| 20/12/2024 |
5.70
|
1,934,400 | 5.71 | 5.88 | 5.68 | 79,800 | 64,621 | 0.1 |
| 19/12/2024 |
5.67
|
2,255,800 | 5.66 | 5.77 | 5.62 | 105,900 | 29,200 | 0.4 |
| 18/12/2024 |
5.76
|
1,288,900 | 5.72 | 5.77 | 5.66 | 5,800 | 66,003 | -0.3 |
| 17/12/2024 |
5.72
|
1,906,600 | 5.68 | 5.83 | 5.63 | 80,100 | 75,836 | 0.0 |
| 16/12/2024 |
5.65
|
1,566,900 | 5.70 | 5.74 | 5.53 | 2,200 | 162,000 | -0.9 |
| 13/12/2024 |
5.69
|
2,518,100 | 5.70 | 5.85 | 5.60 | 38,300 | 191,700 | -0.9 |
| 12/12/2024 |
5.70
|
1,760,800 | 5.87 | 5.87 | 5.69 | 17,900 | 220,500 | -1.2 |
| 11/12/2024 |
5.87
|
5,589,400 | 5.66 | 6.01 | 5.65 | 199,600 | 406,700 | -1.2 |
| 10/12/2024 |
5.65
|
1,852,900 | 5.73 | 5.77 | 5.65 | 13,000 | 275,900 | -1.5 |
| 09/12/2024 |
5.73
|
8,114,100 | 5.37 | 5.77 | 5.37 | 246,600 | 342,700 | -0.6 |
| 06/12/2024 |
5.40
|
1,231,000 | 5.46 | 5.49 | 5.31 | 124,700 | 24,800 | 0.5 |
| 05/12/2024 |
5.46
|
1,689,900 | 5.22 | 5.46 | 5.20 | 166,200 | 118,800 | 0.3 |
| 04/12/2024 |
5.28
|
1,302,300 | 5.28 | 5.33 | 5.20 | 109,000 | 32,900 | 0.4 |
| 03/12/2024 |
5.32
|
1,047,500 | 5.38 | 5.39 | 5.32 | 2,000 | 101,700 | -0.5 |
| 02/12/2024 |
5.38
|
831,400 | 5.40 | 5.41 | 5.33 | 27,500 | 0 | 0.1 |
| 29/11/2024 |
5.38
|
837,900 | 5.37 | 5.40 | 5.31 | 38,600 | 51,500 | -0.1 |
| 28/11/2024 |
5.38
|
1,032,600 | 5.42 | 5.48 | 5.38 | 127,300 | 3,700 | 0.7 |
| 27/11/2024 |
5.43
|
943,100 | 5.45 | 5.49 | 5.40 | 77,600 | 13,100 | 0.4 |
| 26/11/2024 |
5.45
|
2,921,900 | 5.28 | 5.45 | 5.28 | 496,100 | 0 | 2.7 |
| 25/11/2024 |
5.28
|
729,700 | 5.23 | 5.29 | 5.20 | 105,000 | 5,600 | 0.5 |
| 22/11/2024 |
5.25
|
888,100 | 5.30 | 5.30 | 5.18 | 59,700 | 4,500 | 0.3 |
| 21/11/2024 |
5.30
|
478,000 | 5.20 | 5.30 | 5.20 | 46,100 | 0 | 0.2 |
| 20/11/2024 |
5.28
|
1,326,400 | 5.10 | 5.29 | 5.10 | 173,400 | 6,600 | 0.9 |
| 19/11/2024 |
5.15
|
680,600 | 5.20 | 5.20 | 5.14 | 3,800 | 14,500 | -0.1 |
| 18/11/2024 |
5.20
|
738,100 | 5.16 | 5.20 | 5.10 | 12,500 | 1,700 | 0.1 |
| 15/11/2024 |
5.18
|
1,097,200 | 5.10 | 5.18 | 5.02 | 6,000 | 1,800 | 0.0 |
| 14/11/2024 |
5.12
|
1,076,200 | 5.26 | 5.26 | 5.12 | 19,090 | 119,700 | -0.5 |
| 13/11/2024 |
5.24
|
774,400 | 5.24 | 5.25 | 5.20 | 3,051 | 155,900 | -0.8 |
| 12/11/2024 |
5.25
|
843,100 | 5.27 | 5.29 | 5.23 | 4,000 | 130,800 | -0.7 |
| 11/11/2024 |
5.27
|
951,200 | 5.30 | 5.33 | 5.24 | 13,000 | 120,000 | -0.6 |
| 08/11/2024 |
5.34
|
681,600 | 5.42 | 5.42 | 5.30 | 7,000 | 79,100 | -0.4 |
| 07/11/2024 |
5.39
|
2,301,600 | 5.32 | 5.45 | 5.32 | 255,900 | 40,900 | 1.2 |
| 06/11/2024 |
5.28
|
843,700 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
| 05/11/2024 |
5.23
|
604,400 | 5.29 | 5.29 | 5.23 | 6,000 | 44,700 | -0.2 |
| 04/11/2024 |
5.27
|
939,000 | 5.35 | 5.35 | 5.22 | 4,000 | 93,000 | -0.5 |
| 01/11/2024 |
5.34
|
1,061,100 | 5.31 | 5.36 | 5.26 | 61,000 | 11,200 | 0.3 |
| 31/10/2024 |
5.33
|
1,061,900 | 5.39 | 5.39 | 5.29 | 18,100 | 11,700 | 0.0 |
| 30/10/2024 |
5.34
|
694,700 | 5.38 | 5.38 | 5.33 | 62,000 | 0 | 0.3 |
| 29/10/2024 |
5.36
|
1,810,600 | 5.39 | 5.45 | 5.36 | 261,300 | 3,700 | 1.4 |
| 28/10/2024 |
5.38
|
763,000 | 5.33 | 5.38 | 5.33 | 45,100 | 41,500 | 0.0 |
| 25/10/2024 |
5.33
|
2,269,700 | 5.28 | 5.39 | 5.22 | 121,600 | 100 | 0.6 |
| 24/10/2024 |
5.23
|
593,100 | 5.32 | 5.32 | 5.23 | 0 | 12,800 | -0.1 |
| 23/10/2024 |
5.32
|
1,875,400 | 5.23 | 5.36 | 5.18 | 176,600 | 24,900 | 0.8 |
| 22/10/2024 |
5.28
|
611,200 | 5.34 | 5.39 | 5.22 | 1,300 | 63,000 | -0.3 |
| 21/10/2024 |
5.33
|
539,000 | 5.41 | 5.41 | 5.32 | 5,000 | 1,100 | 0.0 |
| 18/10/2024 |
5.38
|
2,452,800 | 5.58 | 5.58 | 5.38 | 50,700 | 6,200 | 0.2 |
| 17/10/2024 |
5.53
|
2,286,500 | 5.27 | 5.53 | 5.19 | 70,700 | 0 | 0.4 |
| 16/10/2024 |
5.28
|
596,500 | 5.25 | 5.29 | 5.20 | 5,000 | 7,700 | -0.0 |
| 15/10/2024 |
5.26
|
1,138,800 | 5.26 | 5.28 | 5.20 | 4,000 | 51,100 | -0.2 |
| 14/10/2024 |
5.26
|
549,600 | 5.30 | 5.32 | 5.25 | 44,700 | 0 | 0.2 |
| 11/10/2024 |
5.27
|
708,800 | 5.29 | 5.32 | 5.26 | 700 | 700 | 0.0 |
| 10/10/2024 |
5.29
|
716,600 | 5.31 | 5.35 | 5.25 | 15,800 | 0 | 0.1 |
| 09/10/2024 |
5.29
|
565,200 | 5.30 | 5.34 | 5.29 | 0 | 0 | 0 |
| 08/10/2024 |
5.29
|
747,900 | 5.33 | 5.37 | 5.29 | 5,000 | 6,400 | -0.0 |
| 07/10/2024 |
5.33
|
757,800 | 5.39 | 5.41 | 5.33 | 4,000 | 60,400 | -0.3 |
| 04/10/2024 |
5.42
|
1,077,600 | 5.46 | 5.46 | 5.32 | 8,000 | 183,500 | -0.9 |
| 03/10/2024 |
5.41
|
915,900 | 5.53 | 5.54 | 5.38 | 4,000 | 125,900 | -0.7 |
| 02/10/2024 |
5.49
|
1,284,200 | 5.57 | 5.57 | 5.46 | 72,100 | 64,000 | 0.0 |
| 01/10/2024 |
5.57
|
1,187,600 | 5.50 | 5.57 | 5.48 | 161,800 | 0 | 0.9 |
| 30/09/2024 |
5.48
|
1,654,900 | 5.59 | 5.59 | 5.47 | 11,000 | 76,200 | -0.4 |
| 27/09/2024 |
5.55
|
1,202,600 | 5.64 | 5.64 | 5.51 | 51,100 | 2,700 | 0.3 |
| 26/09/2024 |
5.52
|
1,673,000 | 5.58 | 5.64 | 5.52 | 110,900 | 11,100 | 0.6 |
| 25/09/2024 |
5.58
|
1,339,800 | 5.52 | 5.59 | 5.52 | 117,300 | 4,000 | 0.6 |
| 24/09/2024 |
5.50
|
712,900 | 5.45 | 5.50 | 5.39 | 4,000 | 72,400 | -0.4 |
| 23/09/2024 |
5.47
|
855,300 | 5.50 | 5.52 | 5.44 | 0 | 4,300 | -0.0 |
| 20/09/2024 |
5.50
|
1,095,200 | 5.54 | 5.55 | 5.46 | 10,000 | 26,500 | -0.1 |
| 19/09/2024 |
5.50
|
745,000 | 5.40 | 5.50 | 5.39 | 79,000 | 0 | 0.4 |
| 18/09/2024 |
5.39
|
1,042,600 | 5.43 | 5.46 | 5.38 | 17,000 | 60,200 | -0.2 |
| 17/09/2024 |
5.45
|
1,935,000 | 5.28 | 5.45 | 5.17 | 147,400 | 0 | 0.8 |
| 16/09/2024 |
5.28
|
886,300 | 5.40 | 5.40 | 5.20 | 4,000 | 14,600 | -0.1 |
| 13/09/2024 |
5.39
|
750,600 | 5.44 | 5.44 | 5.34 | 73,100 | 0 | 0.4 |
| 12/09/2024 |
5.41
|
738,400 | 5.44 | 5.45 | 5.39 | 5,000 | 13,800 | -0.0 |
| 11/09/2024 |
5.41
|
957,300 | 5.58 | 5.59 | 5.18 | 22,600 | 16,500 | 0.0 |
| 10/09/2024 |
5.56
|
1,523,200 | 5.69 | 5.72 | 5.53 | 30,000 | 286,500 | -1.4 |
| 09/09/2024 |
5.69
|
955,800 | 5.72 | 5.75 | 5.66 | 0 | 0 | 0 |
| 06/09/2024 |
5.75
|
1,224,500 | 5.77 | 5.77 | 5.71 | 22,500 | 500 | 0.1 |
| 05/09/2024 |
5.80
|
1,929,700 | 5.83 | 5.84 | 5.75 | 277,700 | 0 | 1.6 |
| 04/09/2024 |
5.80
|
597,300 | 5.72 | 5.85 | 5.72 | 16,200 | 22,700 | -0.0 |
| 30/08/2024 |
5.85
|
1,741,500 | 5.86 | 5.86 | 5.77 | 3,000 | 90,300 | -0.5 |
| 29/08/2024 |
5.86
|
4,756,500 | 5.87 | 5.87 | 5.76 | 10,400 | 229,900 | -1.3 |
| 28/08/2024 |
5.85
|
1,894,900 | 5.95 | 5.95 | 5.75 | 9,100 | 173,000 | -1.0 |
| 27/08/2024 |
5.95
|
1,083,700 | 5.96 | 5.98 | 5.87 | 107,900 | 33,300 | 0.4 |
| 26/08/2024 |
5.99
|
1,478,700 | 6.08 | 6.08 | 5.94 | 226,800 | 43,300 | 1.1 |
| 23/08/2024 |
5.94
|
2,146,500 | 5.94 | 5.99 | 5.83 | 156,500 | 130,700 | 0.1 |
| 22/08/2024 |
5.99
|
1,563,200 | 6.10 | 6.10 | 5.94 | 8,500 | 80,800 | -0.4 |
| 21/08/2024 |
6.10
|
2,690,300 | 6.25 | 6.25 | 5.95 | 19,700 | 240,100 | -1.4 |
| 20/08/2024 |
5.97
|
2,340,800 | 5.77 | 6 | 5.76 | 191,600 | 1,100 | 1.1 |
| 19/08/2024 |
5.77
|
1,113,400 | 5.79 | 5.90 | 5.74 | 90,500 | 0 | 0.5 |
| 16/08/2024 |
5.75
|
2,823,000 | 5.60 | 5.84 | 5.55 | 252,700 | 44,500 | 1.2 |
| 15/08/2024 |
5.58
|
639,100 | 5.60 | 5.60 | 5.50 | 8,000 | 7,100 | 0.0 |
| 14/08/2024 |
5.60
|
829,500 | 5.64 | 5.70 | 5.55 | 7,000 | 45,000 | -0.2 |
| 13/08/2024 |
5.62
|
795,800 | 5.62 | 5.72 | 5.62 | 28,500 | 24,200 | 0.0 |
| 12/08/2024 |
5.68
|
387,600 | 5.68 | 5.69 | 5.61 | 6,500 | 0 | 0.0 |
| 09/08/2024 |
5.70
|
719,800 | 5.63 | 5.70 | 5.62 | 13,000 | 67,500 | -0.3 |
| 08/08/2024 |
5.60
|
801,800 | 5.60 | 5.68 | 5.56 | 47,600 | 13,700 | 0.2 |
| 07/08/2024 |
5.60
|
1,026,600 | 5.66 | 5.66 | 5.55 | 7,500 | 47,700 | -0.2 |
| 06/08/2024 |
5.60
|
1,418,100 | 5.52 | 5.61 | 5.46 | 91,700 | 1,400 | 0.5 |
| 05/08/2024 |
5.57
|
2,558,800 | 5.94 | 5.94 | 5.57 | 6,000 | 35,600 | -0.2 |
| 02/08/2024 |
5.98
|
787,900 | 5.84 | 6 | 5.84 | 77,200 | 9,000 | 0.4 |