| 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) |
-0.30 | -6.82% | 56,700 | 0 | 0 |
4
4.50
4.10
|
|
2 tháng
(2026-04-13) |
-0.40 | -8.89% | 151,600 | 0 | 0 |
4
4.50
4.10
|
|
3 tháng
(2026-03-16) |
-0.70 | -14.58% | 770,000 | 0 | 0 |
4
5.40
4.10
|
|
6 tháng
(2025-12-15) |
-1.90 | -31.67% | 1,378,700 | -600 | -0.0 |
4
6.10
4.10
|
|
12 tháng
(2025-06-17) |
-2.08 | -33.68% | 3,001,600 | -9,500 | -0.1 |
4
6.20
4.10
|
|
24 tháng
(2024-06-24) |
-2.35 | -36.40% | 6,842,260 | -19,900 | -0.1 |
4
9.55
4.10
|
|
36 tháng
(2023-06-28) |
-3.64 | -47.02% | 9,191,977 | -89,958 | -0.7 |
4
9.55
4.10
|
|
60 tháng
(2021-07-08) |
-2.63 | -39.09% | 39,828,038 | -69,285 | 0.5 |
4
20.94
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
6.64
|
11,900 | 6.73 | 6.73 | 6.55 | 0 | 0 | 0 |
| 26/03/2025 |
6.64
|
1,900 | 6.55 | 6.64 | 6.55 | 0 | 0 | 0 |
| 25/03/2025 |
6.64
|
11,200 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 24/03/2025 |
6.73
|
1,100 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
| 21/03/2025 |
6.73
|
5,000 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 |
| 20/03/2025 |
6.73
|
11,700 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 19/03/2025 |
6.82
|
2,500 | 6.82 | 7 | 6.64 | 0 | 0 | 0 |
| 18/03/2025 |
6.82
|
38,200 | 6.64 | 6.82 | 6.45 | 0 | 0 | 0 |
| 17/03/2025 |
6.82
|
4,200 | 6.82 | 6.91 | 6.64 | 0 | 0 | 0 |
| 14/03/2025 |
6.73
|
3,400 | 6.73 | 6.82 | 6.55 | 0 | 0 | 0 |
| 13/03/2025 |
6.73
|
10,300 | 6.73 | 6.82 | 6.55 | 0 | 0 | 0 |
| 12/03/2025 |
6.64
|
16,300 | 6.64 | 6.82 | 6.55 | 0 | 0 | 0 |
| 11/03/2025 |
6.64
|
5,400 | 6.73 | 7 | 6.45 | 0 | 0 | 0 |
| 10/03/2025 |
6.73
|
37,300 | 6.73 | 6.73 | 6.55 | 0 | 0 | 0 |
| 07/03/2025 |
6.73
|
600 | 6.55 | 6.73 | 6.55 | 0 | 0 | 0 |
| 06/03/2025 |
6.73
|
700 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
| 05/03/2025 |
6.55
|
3,500 | 6.82 | 6.82 | 6.55 | 0 | 0 | 0 |
| 04/03/2025 |
6.82
|
2,400 | 6.64 | 6.91 | 6.64 | 0 | 0 | 0 |
| 03/03/2025 |
6.91
|
2,400 | 6.82 | 6.91 | 6.55 | 0 | 0 | 0 |
| 28/02/2025 |
6.82
|
900 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 |
| 27/02/2025 |
6.82
|
4,700 | 7 | 7 | 6.64 | 0 | 0 | 0 |
| 26/02/2025 |
6.82
|
13,900 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 25/02/2025 |
6.82
|
23,300 | 6.64 | 6.91 | 6.55 | 0 | 0 | 0 |
| 24/02/2025 |
6.91
|
3,600 | 6.91 | 6.91 | 6.45 | 0 | 0 | 0 |
| 21/02/2025 |
6.73
|
16,900 | 6.91 | 6.91 | 6.55 | 0 | 0 | 0 |
| 20/02/2025 |
6.82
|
18,600 | 6.64 | 6.82 | 6.64 | 0 | 0 | 0 |
| 19/02/2025 |
6.64
|
10,800 | 6.73 | 6.73 | 6.36 | 0 | 0 | 0 |
| 18/02/2025 |
6.55
|
7,500 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 |
| 17/02/2025 |
6.45
|
2,900 | 6.45 | 6.73 | 6.27 | 0 | 0 | 0 |
| 14/02/2025 |
6.73
|
13,900 | 6.55 | 6.73 | 6.45 | 0 | 0 | 0 |
| 13/02/2025 |
6.55
|
24,800 | 6.36 | 6.64 | 6.36 | 0 | 0 | 0 |
| 12/02/2025 |
6.64
|
1,270 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 11/02/2025 |
6.64
|
2,500 | 6.55 | 6.73 | 6.55 | 0 | 0 | 0 |
| 10/02/2025 |
6.55
|
16,070 | 6.55 | 6.55 | 6.27 | 0 | 0 | 0 |
| 07/02/2025 |
6.55
|
17,751 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 |
| 06/02/2025 |
6.55
|
15,070 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 |
| 05/02/2025 |
6.36
|
37,303 | 6.55 | 6.55 | 6.18 | 0 | 0 | 0 |
| 04/02/2025 |
6.36
|
11,100 | 6.45 | 6.64 | 6.18 | 0 | 0 | 0 |
| 03/02/2025 |
6.64
|
200 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 24/01/2025 |
6.64
|
4,500 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
| 23/01/2025 |
6.45
|
40,009 | 6.64 | 6.91 | 6.45 | 0 | 0 | 0 |
| 22/01/2025 |
6.64
|
3,126 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 |
| 21/01/2025 |
6.55
|
70,860 | 6.36 | 6.64 | 6.36 | 0 | 0 | 0 |
| 20/01/2025 |
6.27
|
10,406 | 6.36 | 6.64 | 6.27 | 0 | 0 | 0 |
| 17/01/2025 |
6.36
|
19,527 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 |
| 16/01/2025 |
6.36
|
22,007 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
| 15/01/2025 |
6.73
|
1,066 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 14/01/2025 |
6.82
|
15,273 | 6.36 | 6.82 | 6.27 | 0 | 0 | 0 |
| 13/01/2025 |
6.55
|
1,200 | 6.82 | 6.82 | 6.55 | 0 | 0 | 0 |
| 10/01/2025 |
6.55
|
18,505 | 6.91 | 7.27 | 6.45 | 0 | 0 | 0 |
| 09/01/2025 |
6.91
|
8,847 | 6.55 | 6.91 | 6.45 | 0 | 0 | 0 |
| 08/01/2025 |
6.64
|
12,156 | 6.82 | 6.91 | 6.55 | 0 | 0 | 0 |
| 07/01/2025 |
6.91
|
36,538 | 6.36 | 7 | 6.36 | 0 | 0 | 0 |
| 06/01/2025 |
6.36
|
53,711 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
| 03/01/2025 |
6.36
|
25,313 | 6.45 | 6.55 | 6.36 | 0 | 0 | 0 |
| 02/01/2025 |
6.55
|
21,401 | 6.91 | 6.91 | 6.36 | 0 | 0 | 0 |
| 31/12/2024 |
6.91
|
33,308 | 7 | 7.27 | 6.91 | 0 | 0 | 0 |
| 30/12/2024 |
7.36
|
43,751 | 7.45 | 7.45 | 7.18 | 0 | 0 | 0 |
| 27/12/2024 |
7.45
|
35,541 | 8 | 8 | 7.45 | 0 | 0 | 0 |
| 26/12/2024 |
8
|
190,941 | 7.27 | 8 | 7.27 | 0 | 0 | 0 |
| 25/12/2024 |
7.27
|
69,637 | 7.27 | 7.82 | 7.18 | 0 | 0 | 0 |
| 24/12/2024 |
7.82
|
142,651 | 8.64 | 8.64 | 7.82 | 0 | 0 | 0 |
| 23/12/2024 |
8.64
|
256,345 | 9.55 | 9.55 | 8.64 | 0 | 0 | 0 |
| 20/12/2024 |
9.55
|
298,546 | 9 | 9.55 | 8.45 | 0 | 0 | 0 |
| 19/12/2024 |
9.09
|
228,250 | 8.91 | 9.09 | 7.73 | 0 | 0 | 0 |
| 18/12/2024 |
8.45
|
289,030 | 8.45 | 8.45 | 8.18 | 0 | 0 | 0 |
| 17/12/2024 |
7.73
|
100,976 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 16/12/2024 |
7.09
|
27,466 | 6.45 | 7.09 | 6.45 | 0 | 0 | 0 |
| 13/12/2024 |
6.45
|
9,599 | 6.36 | 6.45 | 6.18 | 0 | 0 | 0 |
| 12/12/2024 |
6.36
|
2,900 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 11/12/2024 |
6.36
|
11,205 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
| 10/12/2024 |
6.18
|
13,415 | 6.18 | 6.27 | 6.09 | 0 | 0 | 0 |
| 09/12/2024 |
6.18
|
16,570 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 06/12/2024 |
5.91
|
53,950 | 5.91 | 6.18 | 5.91 | 0 | 0 | 0 |
| 05/12/2024 |
5.64
|
16,345 | 5.55 | 5.91 | 5.55 | 0 | 0 | 0 |
| 04/12/2024 |
5.55
|
20,900 | 5.27 | 5.64 | 5.27 | 0 | 0 | 0 |
| 03/12/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 02/12/2024 |
5.18
|
805 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 29/11/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 28/11/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 27/11/2024 |
5.09
|
2,827 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
| 26/11/2024 |
5.45
|
401 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 25/11/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/11/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/11/2024 |
5.36
|
1,700 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/11/2024 |
5.36
|
1,100 | 5.27 | 5.36 | 5.27 | 0 | 0 | 0 |
| 19/11/2024 |
5.27
|
3,763 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 18/11/2024 |
5.18
|
6,900 | 5.09 | 5.36 | 5.09 | 0 | 0 | 0 |
| 15/11/2024 |
5.18
|
3,800 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 14/11/2024 |
5.18
|
501 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 13/11/2024 |
5.27
|
2,721 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 12/11/2024 |
5.27
|
600 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 11/11/2024 |
5.27
|
4,630 | 5 | 5.27 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5.18
|
1,200 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 07/11/2024 |
5.09
|
1,600 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 06/11/2024 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/11/2024 |
5.09
|
8,600 | 5.18 | 5.27 | 5 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
7,300 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5
|
3,620 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5.18
|
17,200 | 5 | 5.27 | 5 | 0 | 0 | 0 |