| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.28 | 2.92% | 699,700 | -9,700 | 0 |
8.70
10.40
10.15
|
|
2 tháng
(2026-07-13) |
-0.92 | -8.52% | 1,393,900 | -8,200 | 0 |
8.62
10.80
10.15
|
|
3 tháng
(2026-06-15) |
-1.62 | -14.09% | 1,853,000 | -11,100 | 0 |
8.62
12
10.15
|
|
6 tháng
(2026-03-16) |
0.98 | 11.01% | 9,355,400 | -11,300 | 0 |
7.70
12
10.15
|
|
12 tháng
(2025-09-16) |
1.28 | 14.88% | 22,920,500 | -36,800 | -0.2 |
6.78
12
10.15
|
|
24 tháng
(2024-09-23) |
5.68 | 135.24% | 72,428,900 | -338,600 | -2.5 |
3.90
12
10.15
|
|
36 tháng
(2023-09-27) |
4.48 | 82.96% | 168,684,100 | 76,000 | -0.5 |
3.89
12
10.15
|
|
60 tháng
(2021-10-07) |
0.29 | 3.02% | 382,438,700 | 317,300 | -0.2 |
2.74
20.20
10.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
4.96
|
74,200 | 4.89 | 4.99 | 4.81 | 0 | 0 | 0 |
| 26/06/2025 |
4.97
|
48,000 | 4.91 | 4.99 | 4.85 | 0 | 0 | 0 |
| 25/06/2025 |
4.97
|
82,300 | 5 | 5.08 | 4.88 | 20,400 | 0 | 0.1 |
| 24/06/2025 |
5
|
1,500 | 4.99 | 5 | 4.95 | 0 | 0 | 0 |
| 23/06/2025 |
4.99
|
76,400 | 4.91 | 5 | 4.79 | 500 | 0 | 0.0 |
| 20/06/2025 |
5.01
|
13,100 | 5.01 | 5.08 | 4.91 | 0 | 0 | 0 |
| 19/06/2025 |
5.03
|
75,000 | 5.02 | 5.08 | 5 | 0 | 0 | 0 |
| 18/06/2025 |
4.87
|
59,100 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| 17/06/2025 |
4.95
|
13,100 | 4.94 | 4.95 | 4.91 | 0 | 0 | 0 |
| 16/06/2025 |
4.93
|
36,000 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
| 13/06/2025 |
4.95
|
56,400 | 4.87 | 4.96 | 4.84 | 0 | 0 | 0 |
| 12/06/2025 |
5
|
34,100 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 11/06/2025 |
5
|
14,300 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 10/06/2025 |
5
|
12,700 | 4.95 | 5.01 | 4.95 | 0 | 0 | 0 |
| 09/06/2025 |
5.02
|
51,800 | 5.04 | 5.04 | 4.91 | 0 | 0 | 0 |
| 06/06/2025 |
5.04
|
48,400 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
| 05/06/2025 |
5.09
|
55,500 | 5.07 | 5.09 | 5 | 0 | 0 | 0 |
| 04/06/2025 |
5.07
|
44,100 | 5.23 | 5.23 | 4.98 | 0 | 100 | -0.0 |
| 03/06/2025 |
5.06
|
62,700 | 5.01 | 5.08 | 4.94 | 0 | 0 | 0 |
| 02/06/2025 |
5.08
|
74,900 | 5.10 | 5.17 | 4.91 | 0 | 400 | -0.0 |
| 30/05/2025 |
5.10
|
87,600 | 5.19 | 5.27 | 5.02 | 6,900 | 0 | 0.0 |
| 29/05/2025 |
5.10
|
152,400 | 5 | 5.25 | 4.92 | 0 | 0 | 0 |
| 28/05/2025 |
5
|
126,300 | 4.84 | 5 | 4.84 | 500 | 0 | 0.0 |
| 27/05/2025 |
4.74
|
42,700 | 4.72 | 4.75 | 4.67 | 0 | 0 | 0 |
| 26/05/2025 |
4.73
|
30,300 | 4.67 | 4.73 | 4.60 | 0 | 0 | 0 |
| 23/05/2025 |
4.67
|
71,500 | 4.68 | 4.68 | 4.65 | 0 | 0 | 0 |
| 22/05/2025 |
4.69
|
27,100 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
| 21/05/2025 |
4.71
|
57,300 | 4.66 | 4.72 | 4.61 | 0 | 2,300 | -0.0 |
| 20/05/2025 |
4.66
|
32,200 | 4.67 | 4.69 | 4.60 | 0 | 0 | 0 |
| 19/05/2025 |
4.60
|
30,900 | 4.70 | 4.70 | 4.56 | 0 | 2,100 | 0 |
| 16/05/2025 |
4.68
|
60,000 | 4.71 | 4.74 | 4.55 | 1,400 | 7,900 | 0 |
| 15/05/2025 |
4.69
|
56,400 | 4.75 | 4.75 | 4.55 | 3,000 | 0 | 0 |
| 14/05/2025 |
4.69
|
48,300 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 |
| 13/05/2025 |
4.69
|
16,700 | 4.70 | 4.78 | 4.64 | 0 | 0 | 0 |
| 12/05/2025 |
4.70
|
23,700 | 4.70 | 4.72 | 4.52 | 2,000 | 0 | 0 |
| 09/05/2025 |
4.70
|
12,900 | 4.71 | 4.71 | 4.69 | 0 | 0 | 0 |
| 08/05/2025 |
4.71
|
102,300 | 4.68 | 4.72 | 4.64 | 10,000 | 0 | 0 |
| 07/05/2025 |
4.70
|
1,300 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 |
| 06/05/2025 |
4.66
|
115,100 | 4.63 | 4.74 | 4.63 | 0 | 0 | 0 |
| 05/05/2025 |
4.63
|
49,700 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
| 29/04/2025 |
4.73
|
12,900 | 4.74 | 4.74 | 4.61 | 0 | 0 | 0 |
| 28/04/2025 |
4.74
|
22,600 | 4.69 | 4.78 | 4.69 | 0 | 0 | 0 |
| 25/04/2025 |
4.69
|
250,100 | 4.71 | 4.73 | 4.61 | 0 | 0 | 0 |
| 24/04/2025 |
4.61
|
57,400 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
| 23/04/2025 |
4.73
|
11,300 | 4.70 | 4.76 | 4.63 | 0 | 0 | 0 |
| 22/04/2025 |
4.69
|
390,900 | 4.78 | 4.78 | 4.45 | 7,300 | 0 | 0.0 |
| 21/04/2025 |
4.78
|
64,100 | 4.68 | 4.80 | 4.67 | 0 | 0 | 0 |
| 18/04/2025 |
4.80
|
56,900 | 4.70 | 4.86 | 4.70 | 400 | 0 | 0.0 |
| 17/04/2025 |
4.85
|
69,300 | 4.76 | 4.85 | 4.55 | 5,000 | 0 | 0.0 |
| 16/04/2025 |
4.87
|
53,600 | 4.80 | 4.87 | 4.76 | 0 | 0 | 0 |
| 15/04/2025 |
4.86
|
149,900 | 4.96 | 5.07 | 4.67 | 0 | 0 | 0 |
| 14/04/2025 |
4.96
|
1,597,300 | 4.50 | 4.98 | 4.50 | 0 | 0 | 0 |
| 11/04/2025 |
4.74
|
151,300 | 4.86 | 4.86 | 4.43 | 5,000 | 58,500 | -0.2 |
| 10/04/2025 |
4.63
|
27,700 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 09/04/2025 |
4.33
|
179,100 | 4.33 | 4.35 | 4.33 | 50,400 | 8,100 | 0.2 |
| 08/04/2025 |
4.65
|
163,400 | 4.65 | 4.78 | 4.65 | 0 | 500 | -0.0 |
| 04/04/2025 |
5
|
418,500 | 4.85 | 5.21 | 4.85 | 0 | 0 | 0 |
| 03/04/2025 |
5.21
|
1,623,400 | 5.36 | 5.55 | 5.21 | 53,100 | 0 | 0.3 |
| 02/04/2025 |
5.60
|
308,900 | 5.85 | 5.90 | 5.38 | 15,500 | 16,700 | -0.0 |
| 01/04/2025 |
5.64
|
1,102,100 | 5.38 | 5.64 | 5.06 | 60,000 | 0 | 0.3 |
| 31/03/2025 |
5.28
|
2,052,700 | 5.01 | 5.28 | 5.01 | 23,000 | 6,000 | 0.1 |
| 28/03/2025 |
4.94
|
327,200 | 4.95 | 5 | 4.82 | 0 | 8,000 | -0.0 |
| 27/03/2025 |
4.90
|
862,100 | 4.98 | 5.01 | 4.81 | 4,500 | 0 | 0.0 |
| 26/03/2025 |
4.89
|
103,800 | 5.03 | 5.04 | 4.79 | 0 | 0 | 0 |
| 25/03/2025 |
4.90
|
131,200 | 4.93 | 5.05 | 4.80 | 0 | 0 | 0 |
| 24/03/2025 |
4.92
|
16,600 | 4.90 | 5 | 4.85 | 0 | 0 | 0 |
| 21/03/2025 |
5
|
54,600 | 5.02 | 5.02 | 4.81 | 0 | 0 | 0 |
| 20/03/2025 |
5.05
|
664,600 | 5.06 | 5.06 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.06
|
86,300 | 5.08 | 5.08 | 4.95 | 0 | 0 | 0 |
| 18/03/2025 |
5.08
|
45,400 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 |
| 17/03/2025 |
5.09
|
765,500 | 5.10 | 5.10 | 4.99 | 45,000 | 0 | 0.2 |
| 14/03/2025 |
5.09
|
24,900 | 5.10 | 5.15 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
226,800 | 5.06 | 5.12 | 5.01 | 0 | 0 | 0 |
| 12/03/2025 |
5.11
|
519,700 | 5.08 | 5.11 | 5.01 | 0 | 14,500 | -0.1 |
| 11/03/2025 |
5.08
|
83,000 | 4.96 | 5.08 | 4.96 | 0 | 10,000 | -0.1 |
| 10/03/2025 |
5.08
|
45,100 | 5.09 | 5.10 | 5.01 | 0 | 0 | 0 |
| 07/03/2025 |
5.03
|
105,800 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 06/03/2025 |
4.95
|
39,400 | 5.03 | 5.06 | 4.95 | 0 | 0 | 0 |
| 05/03/2025 |
5.03
|
205,000 | 5 | 5.21 | 5 | 0 | 0 | 0 |
| 04/03/2025 |
5.03
|
284,300 | 5.14 | 5.14 | 4.81 | 8,100 | 0 | 0.0 |
| 03/03/2025 |
5.01
|
861,000 | 5.15 | 5.20 | 5.01 | 0 | 0 | 0 |
| 28/02/2025 |
5.15
|
118,000 | 5.16 | 5.22 | 5.06 | 0 | 10,000 | -0.1 |
| 27/02/2025 |
5.18
|
176,000 | 4.93 | 5.30 | 4.93 | 0 | 1,000 | -0.0 |
| 26/02/2025 |
5.10
|
62,500 | 5.16 | 5.16 | 4.94 | 2,000 | 0 | 0.0 |
| 25/02/2025 |
5.16
|
287,600 | 5.14 | 5.21 | 5.08 | 1,600 | 0 | 0.0 |
| 24/02/2025 |
4.94
|
233,200 | 4.92 | 5.20 | 4.92 | 0 | 0 | 0 |
| 21/02/2025 |
5.10
|
107,300 | 5.20 | 5.20 | 4.93 | 3,200 | 0 | 0.0 |
| 20/02/2025 |
5.10
|
218,400 | 5.06 | 5.14 | 5 | 30,500 | 0 | 0.2 |
| 19/02/2025 |
5.10
|
344,600 | 5.22 | 5.29 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.29
|
222,800 | 5.25 | 5.30 | 5.15 | 0 | 200 | -0.0 |
| 17/02/2025 |
5.25
|
436,700 | 5.32 | 5.32 | 5.24 | 125,000 | 0 | 0.7 |
| 14/02/2025 |
5.25
|
314,500 | 5.20 | 5.26 | 5.15 | 2,000 | 300 | 0.0 |
| 13/02/2025 |
5.20
|
115,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.09
|
94,900 | 5.21 | 5.23 | 5.08 | 0 | 30,000 | -0.2 |
| 11/02/2025 |
5.21
|
786,200 | 5 | 5.24 | 4.91 | 1,000 | 0 | 0.0 |
| 10/02/2025 |
4.90
|
208,500 | 5.04 | 5.14 | 4.90 | 24,000 | 0 | 0.1 |
| 07/02/2025 |
5.06
|
277,600 | 5.10 | 5.15 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
4.94
|
577,300 | 4.77 | 4.94 | 4.59 | 1,000 | 0 | 0.0 |
| 05/02/2025 |
4.62
|
185,400 | 4.87 | 4.89 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
4.74
|
343,600 | 4.71 | 4.95 | 4.64 | 0 | 0 | 0 |