| 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) |
-0.05 | -1.10% | 3,511,400 | -1,320 | 0 |
4.35
4.65
4.51
|
|
2 tháng
(2026-04-20) |
-0.28 | -5.85% | 6,167,000 | -10,230 | 0 |
4.35
4.79
4.51
|
|
3 tháng
(2026-03-19) |
0 | 0% | 11,107,700 | -2,730 | -0.0 |
4.35
4.90
4.51
|
|
6 tháng
(2025-12-19) |
-0.32 | -6.63% | 21,828,100 | 56,870 | 0.3 |
4.35
5.29
4.51
|
|
12 tháng
(2025-06-23) |
-0.64 | -12.43% | 90,072,900 | -59,410 | -0.0 |
4.35
6.44
4.51
|
|
24 tháng
(2024-06-27) |
-3.60 | -44.39% | 261,786,500 | -770,450 | -4.3 |
4.26
8.50
4.51
|
|
36 tháng
(2023-07-03) |
-3.51 | -43.77% | 541,457,400 | -582,373 | -2.6 |
4.26
10.10
4.51
|
|
60 tháng
(2021-07-13) |
-7.41 | -62.17% | 1,168,199,800 | -370,786 | -4.7 |
3.83
20.61
4.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
5.63
|
572,700 | 5.50 | 5.68 | 5.50 | 84,100 | 0 | 0.5 |
| 31/03/2025 |
5.50
|
679,200 | 5.51 | 5.69 | 5.50 | 400 | 0 | 0.0 |
| 28/03/2025 |
5.69
|
718,700 | 5.99 | 5.99 | 5.59 | 0 | 31,800 | -0.2 |
| 27/03/2025 |
5.85
|
979,500 | 6.10 | 6.23 | 5.85 | 0 | 128,300 | -0.8 |
| 26/03/2025 |
5.99
|
1,124,600 | 5.65 | 5.99 | 5.58 | 0 | 9,900 | -0.1 |
| 25/03/2025 |
5.60
|
344,300 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 |
| 24/03/2025 |
5.58
|
538,700 | 5.60 | 5.65 | 5.53 | 74,200 | 0 | 0.4 |
| 21/03/2025 |
5.55
|
397,200 | 5.55 | 5.66 | 5.54 | 0 | 0 | 0 |
| 20/03/2025 |
5.55
|
596,300 | 5.65 | 5.72 | 5.55 | 0 | 0 | 0 |
| 19/03/2025 |
5.65
|
711,500 | 5.80 | 5.85 | 5.65 | 29,000 | 0 | 0.2 |
| 18/03/2025 |
5.80
|
600,400 | 5.83 | 5.96 | 5.80 | 19,500 | 0 | 0.1 |
| 17/03/2025 |
5.80
|
467,200 | 5.90 | 5.97 | 5.77 | 0 | 5,400 | -0.0 |
| 14/03/2025 |
5.89
|
1,322,800 | 5.92 | 5.92 | 5.63 | 2,000 | 8,300 | -0.0 |
| 13/03/2025 |
5.91
|
703,600 | 5.96 | 6.25 | 5.75 | 5,600 | 16,100 | -0.1 |
| 12/03/2025 |
5.95
|
702,100 | 6.03 | 6.10 | 5.95 | 0 | 0 | 0 |
| 11/03/2025 |
6
|
1,135,000 | 5.82 | 6.10 | 5.82 | 13,700 | 0 | 0.1 |
| 10/03/2025 |
6.10
|
1,204,500 | 6.29 | 6.29 | 5.85 | 1,500 | 11,600 | -0.1 |
| 07/03/2025 |
6.19
|
1,271,500 | 6.16 | 6.26 | 6 | 7,100 | 5,000 | 0.0 |
| 06/03/2025 |
6.15
|
1,310,000 | 6.10 | 6.33 | 6.02 | 7,500 | 36,600 | -0.2 |
| 05/03/2025 |
6.05
|
720,500 | 6.20 | 6.28 | 6.01 | 11,600 | 16,300 | -0.0 |
| 04/03/2025 |
6.20
|
1,886,900 | 6.03 | 6.43 | 5.86 | 5,000 | 10,600 | -0.0 |
| 03/03/2025 |
6.04
|
1,826,600 | 6.20 | 6.30 | 5.95 | 15,200 | 14,200 | 0.0 |
| 28/02/2025 |
6.20
|
2,358,200 | 6.35 | 6.35 | 6.13 | 16,300 | 16,300 | -0.0 |
| 27/02/2025 |
5.95
|
2,941,800 | 5.84 | 5.95 | 5.70 | 7,600 | 20,000 | -0.1 |
| 26/02/2025 |
5.57
|
2,495,900 | 5.39 | 5.57 | 5.31 | 4,200 | 11,800 | -0.0 |
| 25/02/2025 |
5.21
|
3,473,200 | 5.21 | 5.21 | 4.99 | 16,300 | 34,100 | -0.1 |
| 24/02/2025 |
4.87
|
734,600 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 21/02/2025 |
4.56
|
447,000 | 4.56 | 4.59 | 4.51 | 11,800 | 0 | 0.1 |
| 20/02/2025 |
4.56
|
229,400 | 4.60 | 4.60 | 4.54 | 0 | 11,800 | -0.1 |
| 19/02/2025 |
4.51
|
319,700 | 4.41 | 4.52 | 4.41 | 13,600 | 0 | 0.1 |
| 18/02/2025 |
4.44
|
278,400 | 4.41 | 4.45 | 4.40 | 20,000 | 0 | 0.1 |
| 17/02/2025 |
4.41
|
195,300 | 4.48 | 4.48 | 4.38 | 0 | 3,100 | -0.0 |
| 14/02/2025 |
4.41
|
200,200 | 4.31 | 4.45 | 4.31 | 11,800 | 0 | 0.1 |
| 13/02/2025 |
4.31
|
202,100 | 4.38 | 4.39 | 4.30 | 30,000 | 0 | 0.1 |
| 12/02/2025 |
4.39
|
112,800 | 4.39 | 4.42 | 4.38 | 500 | 0 | 0.0 |
| 11/02/2025 |
4.40
|
222,700 | 4.44 | 4.45 | 4.38 | 0 | 0 | 0 |
| 10/02/2025 |
4.40
|
230,400 | 4.53 | 4.53 | 4.40 | 0 | 11,100 | -0.1 |
| 07/02/2025 |
4.52
|
525,500 | 4.40 | 4.59 | 4.39 | 2,600 | 9,800 | -0.0 |
| 06/02/2025 |
4.39
|
129,600 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
| 05/02/2025 |
4.43
|
190,300 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 |
| 04/02/2025 |
4.40
|
319,300 | 4.21 | 4.47 | 4.21 | 20,900 | 0 | 0.1 |
| 03/02/2025 |
4.31
|
619,000 | 4.06 | 4.34 | 4.06 | 0 | 30,400 | -0.1 |
| 24/01/2025 |
4.36
|
188,700 | 4.37 | 4.39 | 4.36 | 0 | 0 | 0 |
| 23/01/2025 |
4.36
|
105,200 | 4.36 | 4.38 | 4.35 | 0 | 800 | -0.0 |
| 22/01/2025 |
4.37
|
143,700 | 4.38 | 4.39 | 4.33 | 0 | 0 | 0 |
| 21/01/2025 |
4.38
|
223,900 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
| 20/01/2025 |
4.42
|
97,900 | 4.45 | 4.45 | 4.40 | 0 | 300 | -0.0 |
| 17/01/2025 |
4.43
|
156,800 | 4.40 | 4.45 | 4.37 | 0 | 0 | 0 |
| 16/01/2025 |
4.40
|
89,500 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 |
| 15/01/2025 |
4.42
|
267,500 | 4.40 | 4.47 | 4.37 | 31,500 | 0 | 0.1 |
| 14/01/2025 |
4.36
|
254,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.37
|
180,100 | 4.29 | 4.40 | 4.28 | 1,500 | 600 | 0.0 |
| 10/01/2025 |
4.30
|
197,800 | 4.40 | 4.40 | 4.30 | 0 | 2,100 | -0.0 |
| 09/01/2025 |
4.40
|
97,500 | 4.39 | 4.42 | 4.35 | 0 | 0 | 0 |
| 08/01/2025 |
4.38
|
313,600 | 4.32 | 4.41 | 4.29 | 0 | 5,000 | -0.0 |
| 07/01/2025 |
4.32
|
217,400 | 4.37 | 4.45 | 4.32 | 2,300 | 300 | 0.0 |
| 06/01/2025 |
4.38
|
208,000 | 4.54 | 4.55 | 4.36 | 0 | 4,700 | -0.0 |
| 03/01/2025 |
4.54
|
166,600 | 4.68 | 4.68 | 4.54 | 0 | 1,700 | -0.0 |
| 02/01/2025 |
4.62
|
132,200 | 4.61 | 4.69 | 4.60 | 0 | 300 | -0.0 |
| 31/12/2024 |
4.61
|
74,700 | 4.60 | 4.69 | 4.60 | 0 | 9,900 | -0.0 |
| 30/12/2024 |
4.59
|
107,900 | 4.65 | 4.65 | 4.55 | 0 | 1,000 | -0.0 |
| 27/12/2024 |
4.65
|
310,300 | 4.75 | 4.76 | 4.58 | 0 | 3,600 | -0.0 |
| 26/12/2024 |
4.70
|
218,400 | 4.70 | 4.75 | 4.70 | 0 | 7,000 | -0.0 |
| 25/12/2024 |
4.68
|
280,200 | 4.59 | 4.77 | 4.59 | 16,900 | 300 | 0.1 |
| 24/12/2024 |
4.59
|
226,800 | 4.60 | 4.63 | 4.58 | 0 | 6,100 | -0.0 |
| 23/12/2024 |
4.61
|
171,500 | 4.58 | 4.65 | 4.58 | 0 | 4,600 | -0.0 |
| 20/12/2024 |
4.58
|
211,100 | 4.50 | 4.60 | 4.50 | 0 | 400 | -0.0 |
| 19/12/2024 |
4.55
|
208,300 | 4.50 | 4.59 | 4.50 | 0 | 2,800 | -0.0 |
| 18/12/2024 |
4.58
|
192,000 | 4.52 | 4.59 | 4.50 | 13,800 | 2,500 | 0.1 |
| 17/12/2024 |
4.52
|
187,700 | 4.64 | 4.64 | 4.52 | 4,600 | 0 | 0.0 |
| 16/12/2024 |
4.64
|
110,800 | 4.66 | 4.69 | 4.55 | 0 | 7,400 | -0.0 |
| 13/12/2024 |
4.68
|
288,300 | 4.60 | 4.80 | 4.60 | 14,100 | 3,400 | 0.0 |
| 12/12/2024 |
4.72
|
272,500 | 4.78 | 4.85 | 4.71 | 0 | 0 | 0 |
| 11/12/2024 |
4.78
|
575,600 | 4.68 | 4.93 | 4.68 | 6,500 | 21,200 | -0.1 |
| 10/12/2024 |
4.68
|
552,200 | 4.60 | 4.70 | 4.51 | 5,400 | 8,700 | -0.0 |
| 09/12/2024 |
4.57
|
525,100 | 4.45 | 4.63 | 4.45 | 0 | 0 | 0 |
| 06/12/2024 |
4.42
|
396,000 | 4.43 | 4.50 | 4.38 | 21,200 | 0 | 0.1 |
| 05/12/2024 |
4.37
|
359,500 | 4.30 | 4.41 | 4.25 | 8,700 | 17,100 | -0.0 |
| 04/12/2024 |
4.30
|
248,100 | 4.33 | 4.37 | 4.30 | 0 | 0 | 0 |
| 03/12/2024 |
4.33
|
240,700 | 4.43 | 4.43 | 4.32 | 200 | 6,600 | -0.0 |
| 02/12/2024 |
4.37
|
234,000 | 4.31 | 4.48 | 4.31 | 2,000 | 3,800 | -0.0 |
| 29/11/2024 |
4.39
|
137,400 | 4.41 | 4.43 | 4.38 | 200 | 7,100 | -0.0 |
| 28/11/2024 |
4.40
|
422,700 | 4.31 | 4.49 | 4.31 | 20,400 | 4,200 | 0.1 |
| 27/11/2024 |
4.30
|
163,400 | 4.31 | 4.33 | 4.25 | 1,300 | 8,500 | -0.0 |
| 26/11/2024 |
4.33
|
260,200 | 4.36 | 4.40 | 4.30 | 0 | 14,600 | -0.1 |
| 25/11/2024 |
4.36
|
287,400 | 4.44 | 4.46 | 4.30 | 100 | 4,900 | -0.0 |
| 22/11/2024 |
4.43
|
164,700 | 4.44 | 4.54 | 4.42 | 0 | 300 | -0.0 |
| 21/11/2024 |
4.42
|
118,400 | 4.51 | 4.55 | 4.42 | 1,200 | 400 | 0.0 |
| 20/11/2024 |
4.52
|
179,000 | 4.50 | 4.57 | 4.45 | 37,500 | 0 | 0.2 |
| 19/11/2024 |
4.50
|
78,400 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
| 18/11/2024 |
4.52
|
202,600 | 4.56 | 4.59 | 4.44 | 5,700 | 6,400 | -0.0 |
| 15/11/2024 |
4.56
|
359,400 | 4.70 | 4.76 | 4.55 | 0 | 9,300 | -0.0 |
| 14/11/2024 |
4.70
|
195,300 | 4.78 | 4.85 | 4.65 | 0 | 5,800 | -0.0 |
| 13/11/2024 |
4.80
|
189,300 | 4.80 | 4.85 | 4.75 | 0 | 300 | -0.0 |
| 12/11/2024 |
4.85
|
152,400 | 4.90 | 4.99 | 4.84 | 0 | 3,800 | -0.0 |
| 11/11/2024 |
4.86
|
182,400 | 4.90 | 4.92 | 4.85 | 20,000 | 7,300 | 0.1 |
| 08/11/2024 |
4.90
|
180,200 | 4.83 | 4.95 | 4.83 | 300 | 300 | -0.0 |
| 07/11/2024 |
4.93
|
247,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
281,700 | 4.83 | 4.94 | 4.79 | 0 | 0 | 0 |
| 05/11/2024 |
4.83
|
142,800 | 4.72 | 4.84 | 4.72 | 3,300 | 0 | 0.0 |