| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.40 | -8.05% | 2,947,200 | 11,100 | 0.1 |
4.44
5.08
4.52
|
|
2 tháng
(2026-01-15) |
-0.51 | -10.04% | 8,260,600 | 38,600 | 0.2 |
4.44
5.29
4.52
|
|
3 tháng
(2025-12-16) |
-0.28 | -5.77% | 10,523,700 | 59,000 | 0.3 |
4.44
5.29
4.52
|
|
6 tháng
(2025-09-17) |
-1.61 | -26.05% | 26,057,000 | -569,500 | -3.3 |
4.44
6.21
4.52
|
|
12 tháng
(2025-03-21) |
-0.98 | -17.66% | 112,415,400 | -58,020 | 1.5 |
4.26
6.44
4.52
|
|
24 tháng
(2024-03-26) |
-4.23 | -48.07% | 324,638,000 | -759,820 | -4.2 |
4.26
8.90
4.52
|
|
36 tháng
(2023-04-03) |
-1.96 | -29.99% | 602,163,200 | -585,186 | -2.6 |
4.26
10.10
4.52
|
|
60 tháng
(2021-04-12) |
-6.84 | -59.95% | 1,327,203,200 | -478,156 | -6.2 |
3.83
20.61
4.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 04/11/2024 |
4.80
|
369,400 | 4.92 | 4.93 | 4.70 | 0 | 19,700 | -0.1 |
| 01/11/2024 |
5
|
374,600 | 4.98 | 5 | 4.86 | 0 | 16,900 | -0.1 |
| 31/10/2024 |
4.98
|
549,500 | 5.11 | 5.11 | 4.94 | 0 | 47,000 | -0.2 |
| 30/10/2024 |
5.14
|
208,900 | 5.17 | 5.18 | 5.11 | 19,700 | 0 | 0.1 |
| 29/10/2024 |
5.17
|
152,700 | 5.20 | 5.24 | 5.15 | 0 | 700 | -0.0 |
| 28/10/2024 |
5.19
|
212,800 | 5.11 | 5.30 | 5.10 | 0 | 13,700 | -0.1 |
| 25/10/2024 |
5.11
|
439,900 | 5.20 | 5.27 | 5.10 | 1,300 | 4,700 | -0.0 |
| 24/10/2024 |
5.20
|
284,700 | 5.34 | 5.34 | 5.20 | 0 | 300 | -0.0 |
| 23/10/2024 |
5.31
|
328,000 | 5.31 | 5.36 | 5.29 | 10,000 | 1,100 | 0.0 |
| 22/10/2024 |
5.36
|
285,500 | 5.39 | 5.40 | 5.34 | 100 | 0 | 0.0 |
| 21/10/2024 |
5.36
|
284,900 | 5.38 | 5.42 | 5.33 | 5,700 | 500 | 0.0 |
| 18/10/2024 |
5.41
|
186,500 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 17/10/2024 |
5.44
|
210,100 | 5.40 | 5.50 | 5.40 | 0 | 700 | -0.0 |
| 16/10/2024 |
5.42
|
199,200 | 5.47 | 5.47 | 5.41 | 0 | 2,100 | -0.0 |
| 15/10/2024 |
5.47
|
372,000 | 5.58 | 5.58 | 5.46 | 0 | 10,700 | -0.1 |
| 14/10/2024 |
5.48
|
307,400 | 5.55 | 5.56 | 5.48 | 0 | 4,300 | -0.0 |
| 11/10/2024 |
5.55
|
187,000 | 5.52 | 5.55 | 5.51 | 0 | 0 | 0 |
| 10/10/2024 |
5.52
|
369,100 | 5.61 | 5.65 | 5.50 | 0 | 3,700 | -0.0 |
| 09/10/2024 |
5.59
|
241,700 | 5.60 | 5.64 | 5.58 | 100 | 9,300 | -0.1 |
| 08/10/2024 |
5.59
|
500,300 | 5.36 | 5.60 | 5.36 | 0 | 10,700 | -0.1 |
| 07/10/2024 |
5.54
|
249,100 | 5.55 | 5.67 | 5.54 | 0 | 7,000 | -0.0 |
| 04/10/2024 |
5.54
|
456,500 | 5.60 | 5.65 | 5.54 | 20,200 | 500 | 0.1 |
| 03/10/2024 |
5.58
|
562,800 | 5.72 | 5.79 | 5.53 | 5,000 | 2,100 | 0.0 |
| 02/10/2024 |
5.72
|
455,500 | 5.75 | 5.85 | 5.68 | 0 | 18,800 | -0.1 |
| 01/10/2024 |
5.78
|
1,332,100 | 5.70 | 5.93 | 5.69 | 200 | 0 | 0.0 |
| 30/09/2024 |
5.62
|
1,026,200 | 5.60 | 5.69 | 5.53 | 5,200 | 8,000 | -0.0 |
| 27/09/2024 |
5.47
|
780,800 | 5.50 | 5.58 | 5.46 | 35,900 | 0 | 0.2 |
| 26/09/2024 |
5.50
|
595,200 | 5.54 | 5.58 | 5.48 | 0 | 0 | 0 |
| 25/09/2024 |
5.54
|
564,300 | 5.58 | 5.58 | 5.44 | 200 | 5,200 | -0.0 |
| 24/09/2024 |
5.44
|
422,800 | 5.45 | 5.47 | 5.40 | 1,300 | 7,200 | -0.0 |
| 23/09/2024 |
5.45
|
301,600 | 5.50 | 5.58 | 5.44 | 1,800 | 500 | 0.0 |
| 20/09/2024 |
5.50
|
560,400 | 5.47 | 5.61 | 5.47 | 41,800 | 0 | 0.2 |
| 19/09/2024 |
5.47
|
301,000 | 5.54 | 5.60 | 5.47 | 9,400 | 5,000 | 0.0 |
| 18/09/2024 |
5.50
|
436,200 | 5.51 | 5.59 | 5.50 | 2,300 | 0 | 0.0 |
| 17/09/2024 |
5.53
|
190,300 | 5.55 | 5.55 | 5.50 | 1,600 | 800 | 0.0 |
| 16/09/2024 |
5.51
|
341,800 | 5.57 | 5.68 | 5.50 | 5,000 | 4,300 | 0.0 |
| 13/09/2024 |
5.56
|
137,500 | 5.53 | 5.65 | 5.50 | 0 | 4,500 | -0.0 |
| 12/09/2024 |
5.53
|
417,300 | 5.40 | 5.63 | 5.40 | 200 | 14,800 | -0.1 |
| 11/09/2024 |
5.64
|
298,900 | 5.69 | 5.70 | 5.61 | 2,900 | 7,300 | -0.0 |
| 10/09/2024 |
5.68
|
261,200 | 5.84 | 5.84 | 5.68 | 0 | 10,100 | -0.1 |
| 09/09/2024 |
5.73
|
414,000 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 |
| 06/09/2024 |
5.66
|
294,900 | 5.65 | 5.70 | 5.63 | 17,500 | 1,300 | 0.1 |
| 05/09/2024 |
5.67
|
492,700 | 5.76 | 5.80 | 5.65 | 10,400 | 0 | 0.1 |
| 04/09/2024 |
5.75
|
761,000 | 5.80 | 5.80 | 5.64 | 18,800 | 8,600 | 0.1 |
| 30/08/2024 |
5.90
|
500,200 | 6.02 | 6.02 | 5.90 | 1,300 | 13,200 | -0.1 |
| 29/08/2024 |
5.98
|
373,100 | 6 | 6.09 | 5.95 | 0 | 53,000 | -0.3 |
| 28/08/2024 |
6.02
|
475,600 | 6.02 | 6.09 | 5.94 | 1,000 | 23,200 | -0.1 |
| 27/08/2024 |
5.97
|
604,300 | 6.08 | 6.08 | 5.91 | 15,200 | 0 | 0.1 |
| 26/08/2024 |
6.08
|
798,800 | 6.18 | 6.22 | 6.07 | 58,100 | 65,800 | -0.0 |
| 23/08/2024 |
6.08
|
962,000 | 6 | 6.15 | 5.93 | 20,900 | 78,200 | -0.3 |
| 22/08/2024 |
6.06
|
899,400 | 6.25 | 6.25 | 6 | 0 | 144,500 | -0.9 |
| 21/08/2024 |
6.15
|
1,706,200 | 5.95 | 6.17 | 5.93 | 78,300 | 108,400 | -0.2 |
| 20/08/2024 |
5.93
|
815,300 | 5.92 | 6.06 | 5.91 | 16,100 | 0 | 0.1 |
| 19/08/2024 |
5.92
|
917,300 | 5.83 | 6.11 | 5.83 | 30,800 | 0 | 0.2 |
| 16/08/2024 |
5.82
|
1,243,000 | 5.59 | 5.89 | 5.58 | 266,300 | 0 | 1.5 |
| 15/08/2024 |
5.58
|
425,200 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 |
| 14/08/2024 |
5.75
|
488,400 | 5.81 | 5.84 | 5.75 | 0 | 18,000 | -0.1 |
| 13/08/2024 |
5.80
|
605,100 | 5.87 | 5.88 | 5.74 | 3,000 | 17,700 | -0.1 |
| 12/08/2024 |
5.87
|
387,800 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 |
| 09/08/2024 |
5.98
|
832,100 | 5.90 | 6 | 5.85 | 18,000 | 0 | 0.1 |
| 08/08/2024 |
5.89
|
600,500 | 5.89 | 5.95 | 5.78 | 29,600 | 1,300 | 0.2 |
| 07/08/2024 |
5.89
|
525,600 | 6 | 6 | 5.80 | 7,100 | 50,100 | -0.3 |
| 06/08/2024 |
5.84
|
1,078,200 | 5.90 | 6.20 | 5.69 | 9,400 | 17,300 | -0.0 |
| 05/08/2024 |
5.89
|
1,971,400 | 6.20 | 6.20 | 5.89 | 100 | 20,000 | -0.1 |