| 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) |
1 | 17.86% | 9,700 | 2,100 | 0.0 |
5.50
6.70
6.70
|
|
2 tháng
(2026-07-20) |
-0.20 | -2.94% | 13,100 | 2,100 | 0.0 |
5.50
6.80
6.70
|
|
3 tháng
(2026-06-19) |
-0.10 | -1.49% | 16,600 | 2,100 | 0.0 |
5.50
6.80
6.70
|
|
6 tháng
(2026-03-23) |
0.60 | 10% | 378,500 | -900 | -0.0 |
5.50
6.80
6.70
|
|
12 tháng
(2025-09-22) |
0.50 | 8.20% | 1,525,400 | 900 | 0.0 |
5.50
6.80
6.70
|
|
24 tháng
(2024-09-27) |
1 | 17.86% | 3,153,255 | 31,200 | 0.2 |
4.20
6.80
6.70
|
|
36 tháng
(2023-10-03) |
0.51 | 8.43% | 5,100,842 | 34,100 | 0.2 |
4.20
6.80
6.70
|
|
60 tháng
(2021-10-13) |
-0.46 | -6.50% | 34,398,492 | -69,933 | -1.4 |
3.82
11.61
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/03/2025 |
5.20
|
3,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
1,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
14,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
23,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.20
|
7,605 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
8,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
21,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/02/2025 |
5.20
|
22,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/02/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2025 |
5.10
|
28,110 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
4,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
7,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/02/2025 |
5.20
|
2,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/02/2025 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/02/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2025 |
5.30
|
2,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/02/2025 |
5.30
|
18,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/02/2025 |
5.30
|
1,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/01/2025 |
5.10
|
5,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
1,408 | 5 | 5 | 5 | 0 | 400 | -0.0 |
| 20/01/2025 |
5
|
11,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/01/2025 |
5.10
|
17,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/01/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
4,502 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5.10
|
4,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/01/2025 |
5.10
|
4,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 01/01/2025 |
5.10
|
13,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
13,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.20
|
13,510 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
10,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/12/2024 |
5.30
|
2,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.30
|
6,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
15,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/12/2024 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/12/2024 |
5
|
10,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/12/2024 |
5.40
|
313 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/12/2024 |
5.10
|
6,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/12/2024 |
5.10
|
800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.10
|
5,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5
|
15,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/12/2024 |
5.10
|
12 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/12/2024 |
6.10
|
22,900 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 05/12/2024 |
6.20
|
2,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/12/2024 |
6.20
|
2,400 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 03/12/2024 |
6.50
|
501 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 02/12/2024 |
6.40
|
4,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 29/11/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/11/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/11/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/11/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
5,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
10,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/11/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/11/2024 |
5.20
|
2,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 18/11/2024 |
5.20
|
11,800 | 5.10 | 5.20 | 5 | 0 | 100 | -0.0 |
| 15/11/2024 |
5.20
|
44,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.30
|
3,501 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
33,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
110 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/11/2024 |
5.30
|
2,323 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
4,901 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/11/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
4,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 31/10/2024 |
5.50
|
3,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/10/2024 |
5.40
|
4,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.60
|
2,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/10/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/10/2024 |
5.70
|
6 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/10/2024 |
5.70
|
1,004 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/10/2024 |
5.70
|
4,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |