| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.50 | 2.96% | 28,238,200 | -28,800 | 0.4 |
13.80
17.40
17.40
|
|
2 tháng
(2026-07-20) |
0.20 | 1.16% | 67,065,200 | -1,453,800 | -24.1 |
13.80
17.50
17.40
|
|
3 tháng
(2026-06-19) |
2.27 | 15% | 108,621,900 | 387,100 | 9.8 |
11.91
17.70
17.40
|
|
6 tháng
(2026-03-23) |
5.40 | 45% | 171,243,100 | 3,087,000 | 51.0 |
11.91
17.70
17.40
|
|
12 tháng
(2025-09-22) |
7.82 | 81.57% | 642,432,400 | 3,918,500 | 62.6 |
9.58
17.70
17.40
|
|
24 tháng
(2024-09-27) |
10.98 | 171.23% | 1,416,057,771 | 4,324,901 | 71.3 |
5.31
17.70
17.40
|
|
36 tháng
(2023-10-03) |
10.83 | 164.69% | 1,843,271,879 | -80,168,284 | -805.1 |
5.31
17.70
17.40
|
|
60 tháng
(2021-10-13) |
6.15 | 54.62% | 2,711,570,181 | -79,560,684 | -794.1 |
4.39
17.70
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
6.10
|
638,892 | 6.02 | 6.10 | 5.94 | 100 | 0 | 0.0 |
| 05/03/2025 |
6.02
|
1,006,391 | 5.94 | 6.10 | 5.94 | 0 | 0 | 0 |
| 04/03/2025 |
6.02
|
683,695 | 6.02 | 6.02 | 5.86 | 0 | 0 | 0 |
| 03/03/2025 |
5.94
|
742,032 | 6.02 | 6.02 | 5.94 | 1 | 0 | 0.0 |
| 28/02/2025 |
6.02
|
1,292,755 | 6.10 | 6.10 | 5.94 | 0 | 100 | -0.0 |
| 27/02/2025 |
6.10
|
559,803 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 26/02/2025 |
6.10
|
1,969,282 | 6.18 | 6.26 | 6.02 | 0 | 0 | 0 |
| 25/02/2025 |
6.26
|
906,837 | 6.18 | 6.26 | 6.10 | 0 | 0 | 0 |
| 24/02/2025 |
6.26
|
1,052,716 | 6.26 | 6.26 | 6.10 | 0 | 0 | 0 |
| 21/02/2025 |
6.26
|
1,865,805 | 6.18 | 6.34 | 6.10 | 0 | 0 | 0 |
| 20/02/2025 |
6.18
|
2,062,320 | 6.10 | 6.26 | 6.02 | 101 | 0 | 0.0 |
| 19/02/2025 |
6.10
|
1,733,652 | 6.18 | 6.18 | 5.94 | 0 | 0 | 0 |
| 18/02/2025 |
6.18
|
1,340,165 | 6.26 | 6.26 | 6.10 | 100 | 0 | 0.0 |
| 17/02/2025 |
6.26
|
2,936,316 | 6.10 | 6.34 | 6.02 | 0 | 0 | 0 |
| 14/02/2025 |
6.10
|
2,489,065 | 5.70 | 6.10 | 5.70 | 4,000 | 0 | 0.0 |
| 13/02/2025 |
5.86
|
721,994 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
| 12/02/2025 |
5.86
|
400,538 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 11/02/2025 |
5.94
|
531,644 | 5.78 | 5.94 | 5.78 | 0 | 0 | 0 |
| 10/02/2025 |
5.86
|
721,617 | 5.94 | 5.94 | 5.78 | 0 | 0 | 0 |
| 07/02/2025 |
5.94
|
1,149,195 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 06/02/2025 |
5.86
|
884,879 | 5.78 | 5.86 | 5.70 | 500 | 0 | 0.0 |
| 05/02/2025 |
5.86
|
248,446 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 04/02/2025 |
5.86
|
969,355 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 03/02/2025 |
6.02
|
1,292,755 | 6.10 | 6.10 | 5.94 | 0 | 100 | -0.0 |
| 31/01/2025 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 30/01/2025 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 29/01/2025 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 28/01/2025 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 27/01/2025 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 24/01/2025 |
5.62
|
184,629 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
| 23/01/2025 |
5.62
|
213,073 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
| 22/01/2025 |
5.62
|
445,858 | 5.62 | 5.70 | 5.54 | 0 | 0 | 0 |
| 21/01/2025 |
5.62
|
175,093 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
| 20/01/2025 |
5.62
|
581,148 | 5.70 | 5.70 | 5.54 | 0 | 0 | 0 |
| 17/01/2025 |
5.70
|
477,318 | 5.70 | 5.70 | 5.54 | 100 | 0 | 0.0 |
| 16/01/2025 |
5.70
|
122,339 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
| 15/01/2025 |
5.70
|
370,164 | 5.62 | 5.70 | 5.54 | 0 | 0 | 0 |
| 14/01/2025 |
5.62
|
438,705 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 13/01/2025 |
5.62
|
636,415 | 5.70 | 5.70 | 5.62 | 100 | 0 | 0.0 |
| 10/01/2025 |
5.70
|
192,770 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
| 09/01/2025 |
5.62
|
390,419 | 5.70 | 5.78 | 5.62 | 0 | 0 | 0 |
| 08/01/2025 |
5.70
|
346,559 | 5.70 | 5.78 | 5.62 | 0 | 0 | 0 |
| 07/01/2025 |
6.65
|
1,854,100 | 6.57 | 6.65 | 6.49 | 0 | 1,000 | -0.0 |
| 06/01/2025 |
5.78
|
395,284 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 03/01/2025 |
5.78
|
778,858 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
| 02/01/2025 |
5.86
|
266,815 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
| 01/01/2025 |
5.86
|
347,244 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 31/12/2024 |
5.86
|
347,244 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 30/12/2024 |
5.86
|
287,974 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 27/12/2024 |
5.86
|
395,475 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 26/12/2024 |
5.86
|
162,756 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 25/12/2024 |
5.94
|
1,363,555 | 5.70 | 5.94 | 5.70 | 0 | 0 | 0 |
| 24/12/2024 |
5.78
|
1,630,317 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
| 23/12/2024 |
5.78
|
453,961 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
| 20/12/2024 |
5.70
|
239,582 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
| 19/12/2024 |
5.70
|
935,427 | 5.78 | 5.78 | 5.62 | 0 | 0 | 0 |
| 18/12/2024 |
5.78
|
292,031 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
| 17/12/2024 |
5.78
|
377,245 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 16/12/2024 |
5.78
|
229,031 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
5.78
|
336,253 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
| 12/12/2024 |
5.78
|
725,794 | 5.78 | 5.86 | 5.70 | 0 | 0 | 0 |
| 11/12/2024 |
5.86
|
172,864 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 10/12/2024 |
5.86
|
320,893 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 09/12/2024 |
5.86
|
105,032 | 5.78 | 5.86 | 5.78 | 0 | 0 | 0 |
| 06/12/2024 |
6.89
|
1,970,944 | 6.81 | 6.89 | 6.73 | 0 | 0 | 0 |
| 05/12/2024 |
6.26
|
1,001,991 | 6.34 | 6.34 | 6.18 | 0 | 0 | 0 |
| 04/12/2024 |
6.49
|
2,499,514 | 6.49 | 6.49 | 6.26 | 0 | 0 | 0 |
| 03/12/2024 |
6.42
|
554,564 | 6.42 | 6.49 | 6.34 | 0 | 0 | 0 |
| 02/12/2024 |
6.57
|
853,468 | 6.49 | 6.57 | 6.42 | 0 | 0 | 0 |
| 29/11/2024 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 28/11/2024 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 27/11/2024 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 26/11/2024 |
13.70
|
509,700 | 13.62 | 13.70 | 13.62 | 44,000 | 0 | 0.8 |
| 25/11/2024 |
5.78
|
751,630 | 5.78 | 5.86 | 5.78 | 0 | 0 | 0 |
| 22/11/2024 |
5.86
|
109,337 | 5.86 | 5.86 | 5.78 | 0 | 0 | 0 |
| 21/11/2024 |
5.86
|
419,631 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 20/11/2024 |
5.94
|
965,311 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 19/11/2024 |
5.86
|
462,541 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 18/11/2024 |
5.86
|
412,208 | 5.86 | 5.94 | 5.78 | 0 | 0 | 0 |
| 15/11/2024 |
5.86
|
591,961 | 5.86 | 5.94 | 5.86 | 0 | 0 | 0 |
| 14/11/2024 |
5.86
|
286,994 | 5.94 | 6.02 | 5.86 | 0 | 0 | 0 |
| 13/11/2024 |
5.94
|
676,616 | 5.94 | 6.02 | 5.86 | 0 | 0 | 0 |
| 12/11/2024 |
6.02
|
833,551 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 11/11/2024 |
5.94
|
585,269 | 5.94 | 6.02 | 5.94 | 0 | 0 | 0 |
| 08/11/2024 |
6.02
|
379,590 | 6.02 | 6.10 | 5.94 | 0 | 0 | 0 |
| 07/11/2024 |
6.02
|
453,153 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 06/11/2024 |
6.02
|
1,111,938 | 5.94 | 6.10 | 5.94 | 0 | 0 | 0 |
| 05/11/2024 |
6.02
|
213,905 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 04/11/2024 |
5.94
|
502,159 | 6.02 | 6.02 | 5.94 | 0 | 0 | 0 |
| 01/11/2024 |
6.02
|
1,065,834 | 6.10 | 6.10 | 5.94 | 0 | 0 | 0 |
| 31/10/2024 |
6.10
|
1,839,831 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 30/10/2024 |
6.10
|
744,609 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 29/10/2024 |
6.10
|
386,909 | 6.10 | 6.18 | 6.10 | 0 | 0 | 0 |
| 28/10/2024 |
6.10
|
285,299 | 6.18 | 6.18 | 6.10 | 100 | 0 | 0.0 |
| 25/10/2024 |
6.18
|
758,077 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 24/10/2024 |
6.18
|
2,377,906 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
| 23/10/2024 |
6.10
|
765,778 | 6.02 | 6.10 | 6.02 | 200 | 0 | 0.0 |
| 22/10/2024 |
6.18
|
948,732 | 6.10 | 6.18 | 6.02 | 200 | 0 | 0.0 |
| 21/10/2024 |
6.18
|
1,459,448 | 6.18 | 6.18 | 6.02 | 0 | 0 | 0 |
| 18/10/2024 |
6.26
|
573,615 | 6.18 | 6.26 | 6.18 | 100 | 0 | 0.0 |