| 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) |
0.10 | 2.70% | 1,872,300 | -11,600 | -0.0 |
3.60
4.80
3.70
|
|
2 tháng
(2026-07-20) |
0.30 | 8.57% | 3,923,500 | -7,000 | -0.0 |
3.30
4.80
3.70
|
|
3 tháng
(2026-06-19) |
0 | 0% | 5,142,200 | -2,600 | -0.0 |
3.30
4.80
3.70
|
|
6 tháng
(2026-03-23) |
-0.20 | -5% | 11,812,300 | 38,300 | 0.2 |
3.30
4.90
3.70
|
|
12 tháng
(2025-09-22) |
-1.10 | -22.45% | 34,079,700 | 426,100 | 2.3 |
3.30
5.30
3.70
|
|
24 tháng
(2024-09-27) |
-2.90 | -43.28% | 125,564,370 | 2,081,400 | 12.5 |
3.30
8.30
3.70
|
|
36 tháng
(2023-10-03) |
-2.70 | -41.54% | 278,692,664 | 1,529,400 | 11.5 |
3.30
9.30
3.70
|
|
60 tháng
(2021-10-13) |
-35.90 | -90.43% | 394,542,815 | 1,627,200 | 12.1 |
3.30
46.30
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
5.60
|
135,818 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/03/2025 |
5.60
|
219,005 | 5.70 | 5.70 | 5.60 | 20,000 | 0 | 0.1 |
| 04/03/2025 |
5.70
|
332,529 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/03/2025 |
5.80
|
289,002 | 5.80 | 5.90 | 5.70 | 20,000 | 0 | 0.1 |
| 28/02/2025 |
5.80
|
146,701 | 5.80 | 5.80 | 5.60 | 10,000 | 0 | 0.1 |
| 27/02/2025 |
5.80
|
175,700 | 5.80 | 5.80 | 5.60 | 10,000 | 0 | 0.1 |
| 26/02/2025 |
5.80
|
242,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/02/2025 |
5.70
|
495,609 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 24/02/2025 |
5.90
|
406,704 | 6.10 | 6.10 | 5.80 | 20,000 | 0 | 0.1 |
| 21/02/2025 |
5.80
|
648,800 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
320,620 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 19/02/2025 |
6
|
350,130 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/02/2025 |
5.90
|
468,610 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 17/02/2025 |
5.90
|
359,910 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.90
|
190,002 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/02/2025 |
5.90
|
236,516 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/02/2025 |
5.90
|
391,100 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 11/02/2025 |
6
|
286,601 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 10/02/2025 |
6.20
|
999,901 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 07/02/2025 |
5.80
|
672,913 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/02/2025 |
5.60
|
179,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
5.70
|
147,016 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/02/2025 |
5.70
|
204,883 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
146,701 | 5.80 | 5.80 | 5.60 | 10,000 | 0 | 0.1 |
| 31/01/2025 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/01/2025 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/01/2025 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/01/2025 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/01/2025 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/01/2025 |
5.70
|
169,502 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/01/2025 |
5.70
|
197,813 | 5.60 | 5.80 | 5.50 | 29,000 | 0 | 0.2 |
| 22/01/2025 |
5.60
|
199,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/01/2025 |
5.70
|
135,510 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/01/2025 |
5.70
|
254,177 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.90
|
733,105 | 5.90 | 6.10 | 5.80 | 196,800 | 0 | 1.2 |
| 16/01/2025 |
5.90
|
1,709,707 | 5.50 | 6.10 | 5.50 | 707,100 | 0 | 4.2 |
| 15/01/2025 |
5.40
|
247,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
129,600 | 5.30 | 5.40 | 5.20 | 0 | 200 | -0.0 |
| 13/01/2025 |
5.40
|
324,104 | 5.40 | 5.50 | 5.20 | 6,100 | 0 | 0.0 |
| 10/01/2025 |
5.50
|
204,675 | 5.50 | 5.60 | 5.40 | 600 | 0 | 0.0 |
| 09/01/2025 |
5.50
|
154,734 | 5.50 | 5.60 | 5.40 | 7,200 | 0 | 0.0 |
| 08/01/2025 |
5.60
|
933,300 | 5.60 | 5.70 | 5.20 | 15,100 | 699,800 | -4.5 |
| 07/01/2025 |
4.90
|
196,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/01/2025 |
5.80
|
433,486 | 6.90 | 6.90 | 5.70 | 0 | 0 | 0 |
| 03/01/2025 |
5.90
|
475,437 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/01/2025 |
6.10
|
249,961 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 01/01/2025 |
6
|
193,534 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 31/12/2024 |
6
|
193,534 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 30/12/2024 |
6
|
819,771 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/12/2024 |
6.10
|
831,351 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 26/12/2024 |
6.20
|
1,049,430 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 25/12/2024 |
6.40
|
1,266,901 | 6.40 | 6.50 | 6.30 | 56,000 | 0 | 0.4 |
| 24/12/2024 |
6.40
|
1,773,013 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 23/12/2024 |
6.30
|
2,676,233 | 6.10 | 6.50 | 6.10 | 259,300 | 16,300 | 1.5 |
| 20/12/2024 |
6.10
|
57,003 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 19/12/2024 |
6
|
248,500 | 6 | 6.10 | 5.90 | 15,300 | 0 | 0.1 |
| 18/12/2024 |
6.10
|
138,400 | 6 | 6.20 | 5.90 | 3,000 | 0 | 0.0 |
| 17/12/2024 |
6.10
|
161,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 16/12/2024 |
6.10
|
296,301 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/12/2024 |
6.20
|
160,518 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 12/12/2024 |
6.40
|
390,405 | 7 | 7 | 6.30 | 60,000 | 0 | 0.4 |
| 11/12/2024 |
6.40
|
844,976 | 6.20 | 6.60 | 6.10 | 74,000 | 100 | 0.5 |
| 10/12/2024 |
6.20
|
243,503 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 09/12/2024 |
6.20
|
75,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 06/12/2024 |
8.30
|
6,343,428 | 8.90 | 8.90 | 7.90 | 304,300 | 25,000 | 2.4 |
| 05/12/2024 |
6.30
|
601,565 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 04/12/2024 |
6.40
|
471,391 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 03/12/2024 |
5.40
|
115,012 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 02/12/2024 |
5.10
|
238,894 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |
| 29/11/2024 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/11/2024 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/11/2024 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/11/2024 |
3.70
|
31,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/11/2024 |
6.10
|
287,215 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
1,206,374 | 6.30 | 7 | 6.30 | 20,000 | 0 | 0.1 |
| 21/11/2024 |
6.30
|
771,361 | 5.80 | 6.40 | 5.80 | 106,500 | 0 | 0.7 |
| 20/11/2024 |
5.90
|
64,300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 19/11/2024 |
5.80
|
48,789 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 18/11/2024 |
5.90
|
85,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 15/11/2024 |
5.90
|
130,530 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 14/11/2024 |
6
|
105,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/11/2024 |
6.10
|
138,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 12/11/2024 |
6.10
|
65,101 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6.10
|
131,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 08/11/2024 |
6.10
|
148,711 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 07/11/2024 |
6.20
|
30,487 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/11/2024 |
6.20
|
39,700 | 6.20 | 6.20 | 6.10 | 0 | 265,000 | -1.9 |
| 05/11/2024 |
6.10
|
15,384 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 04/11/2024 |
6.10
|
88,101 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6
|
226,502 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6.20
|
296,259 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 30/10/2024 |
6.30
|
119,023 | 6.40 | 6.50 | 6.20 | 0 | 12,000 | -0.1 |
| 29/10/2024 |
6.40
|
159,342 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 28/10/2024 |
6.30
|
222,210 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
6.10
|
404,616 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 24/10/2024 |
6.10
|
112,809 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/10/2024 |
6.10
|
171,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 22/10/2024 |
6.10
|
209,173 | 6 | 6.10 | 6 | 0 | 400 | -0.0 |
| 21/10/2024 |
6.10
|
145,401 | 6.10 | 6.20 | 6 | 12,000 | 0 | 0.1 |
| 18/10/2024 |
6.10
|
79,505 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |