| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.07 | -1.33% | 3,326,200 | 14,900 | 0.1 |
4.83
5.50
5.46
|
|
2 tháng
(2026-01-15) |
-0.78 | -13.02% | 9,410,700 | -23,000 | -0.2 |
4.83
6.15
5.46
|
|
3 tháng
(2025-12-16) |
-0.89 | -14.59% | 17,934,400 | -121,100 | -0.9 |
4.83
6.97
5.46
|
|
6 tháng
(2025-09-17) |
0.39 | 8.09% | 49,607,400 | -114,100 | -0.2 |
4.55
9.23
5.46
|
|
12 tháng
(2025-03-21) |
0.92 | 21.35% | 63,370,300 | -281,200 | -1.0 |
3.64
9.23
5.46
|
|
24 tháng
(2024-03-26) |
-0.50 | -8.79% | 90,237,000 | -358,307 | -1.3 |
3.64
9.23
5.46
|
|
36 tháng
(2023-04-03) |
1.44 | 38.17% | 134,939,400 | -91,331 | 0.4 |
3.64
9.23
5.46
|
|
60 tháng
(2021-04-12) |
-8.25 | -61.28% | 359,393,700 | -491,069 | -2.6 |
3.64
16.55
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2024 |
5.75
|
76,000 | 5.75 | 5.79 | 5.70 | 0 | 1,500 | -0.0 |
| 08/03/2024 |
5.75
|
321,200 | 5.79 | 5.83 | 5.75 | 1,000 | 3,200 | -0.0 |
| 07/03/2024 |
5.80
|
406,100 | 5.76 | 5.82 | 5.75 | 4,700 | 0 | 0.0 |
| 06/03/2024 |
5.77
|
79,500 | 5.78 | 5.81 | 5.75 | 300 | 0 | 0.0 |
| 05/03/2024 |
5.78
|
136,600 | 5.78 | 5.80 | 5.75 | 20,500 | 0 | 0.1 |
| 04/03/2024 |
5.76
|
103,400 | 5.83 | 5.83 | 5.74 | 6,000 | 700 | 0.0 |
| 01/03/2024 |
5.74
|
118,500 | 5.71 | 5.75 | 5.67 | 21,500 | 1,200 | 0.1 |
| 29/02/2024 |
5.71
|
273,500 | 5.78 | 5.79 | 5.67 | 8,300 | 1,300 | 0.0 |
| 28/02/2024 |
5.77
|
135,700 | 5.79 | 5.81 | 5.75 | 9,300 | 15,900 | -0.0 |
| 27/02/2024 |
5.78
|
125,400 | 5.82 | 5.82 | 5.74 | 7,400 | 900 | 0.0 |
| 26/02/2024 |
5.79
|
208,000 | 5.71 | 5.81 | 5.69 | 1,100 | 8,800 | -0.0 |
| 23/02/2024 |
5.76
|
435,600 | 6.00 | 6.00 | 5.73 | 8,816 | 0 | 0.1 |
| 22/02/2024 |
5.95
|
332,500 | 5.98 | 6.00 | 5.93 | 14,600 | 10,800 | 0.0 |
| 21/02/2024 |
5.97
|
431,500 | 5.86 | 6.02 | 5.83 | 38,000 | 2,400 | 0.2 |
| 20/02/2024 |
5.85
|
261,800 | 5.94 | 5.95 | 5.80 | 43,100 | 0 | 0.3 |
| 19/02/2024 |
5.94
|
292,800 | 5.95 | 6.02 | 5.83 | 37,300 | 3,500 | 0.2 |
| 16/02/2024 |
5.89
|
516,100 | 5.74 | 5.89 | 5.71 | 14,300 | 500 | 0.1 |
| 15/02/2024 |
5.69
|
348,700 | 5.65 | 5.73 | 5.64 | 8,000 | 0 | 0.0 |
| 07/02/2024 |
5.64
|
92,000 | 5.64 | 5.66 | 5.62 | 8,800 | 0 | 0.1 |
| 06/02/2024 |
5.64
|
160,700 | 5.67 | 5.67 | 5.61 | 500 | 600 | -0.0 |
| 05/02/2024 |
5.64
|
141,900 | 5.67 | 5.73 | 5.61 | 6,400 | 7,400 | -0.0 |
| 02/02/2024 |
5.66
|
281,800 | 5.74 | 5.78 | 5.63 | 2,100 | 0 | 0.0 |
| 01/02/2024 |
5.77
|
763,100 | 5.53 | 5.91 | 5.51 | 6,300 | 3,300 | 0.0 |
| 31/01/2024 |
5.53
|
266,400 | 5.69 | 5.71 | 5.50 | 31,100 | 2,000 | 0.2 |
| 30/01/2024 |
5.54
|
835,900 | 5.54 | 5.54 | 5.39 | 800 | 8,200 | -0.0 |
| 29/01/2024 |
5.19
|
160,500 | 5.12 | 5.25 | 5.12 | 2,600 | 700 | 0.0 |
| 26/01/2024 |
5.12
|
116,400 | 5.23 | 5.25 | 5.09 | 2,000 | 300 | 0.0 |
| 25/01/2024 |
5.21
|
250,000 | 5.00 | 5.23 | 4.99 | 1,000 | 0 | 0.0 |
| 24/01/2024 |
5.00
|
29,400 | 5.00 | 5.02 | 4.99 | 0 | 0 | 0 |
| 23/01/2024 |
5.00
|
90,500 | 5.02 | 5.04 | 4.97 | 0 | 0 | 0 |
| 22/01/2024 |
4.99
|
28,300 | 4.99 | 5.01 | 4.99 | 0 | 0 | 0 |
| 19/01/2024 |
4.99
|
46,900 | 4.99 | 5.00 | 4.91 | 0 | 0 | 0 |
| 18/01/2024 |
4.99
|
18,300 | 4.92 | 5.01 | 4.91 | 1,000 | 0 | 0.0 |
| 17/01/2024 |
5.01
|
5,800 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 |
| 16/01/2024 |
5.02
|
12,100 | 4.92 | 5.03 | 4.91 | 0 | 0 | 0 |
| 15/01/2024 |
5.02
|
87,000 | 4.97 | 5.08 | 4.94 | 0 | 0 | 0 |
| 12/01/2024 |
4.92
|
122,900 | 4.97 | 4.97 | 4.89 | 0 | 0 | 0 |
| 11/01/2024 |
4.97
|
117,600 | 4.97 | 5.00 | 4.95 | 0 | 0 | 0 |
| 10/01/2024 |
4.97
|
48,200 | 4.98 | 5.02 | 4.94 | 0 | 0 | 0 |
| 09/01/2024 |
4.98
|
80,900 | 5.01 | 5.01 | 4.72 | 100 | 0 | 0.0 |
| 08/01/2024 |
4.99
|
56,000 | 4.95 | 5.03 | 4.95 | 1,000 | 0 | 0.0 |
| 05/01/2024 |
5.04
|
28,700 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 |
| 04/01/2024 |
5.09
|
33,800 | 5.11 | 5.11 | 5.03 | 0 | 200 | -0.0 |
| 03/01/2024 |
5.11
|
186,000 | 5.00 | 5.11 | 4.95 | 0 | 0 | 0 |
| 02/01/2024 |
5.00
|
28,600 | 5.00 | 5.00 | 4.97 | 0 | 0 | 0 |
| 29/12/2023 |
5.00
|
61,500 | 4.99 | 5.00 | 4.95 | 0 | 0 | 0 |
| 28/12/2023 |
4.99
|
34,400 | 4.98 | 5.03 | 4.97 | 0 | 0 | 0 |
| 27/12/2023 |
4.98
|
29,700 | 4.95 | 5.13 | 4.95 | 0 | 0 | 0 |
| 26/12/2023 |
4.95
|
43,900 | 4.94 | 4.97 | 4.94 | 0 | 0 | 0 |
| 25/12/2023 |
4.94
|
35,600 | 4.94 | 4.95 | 4.93 | 0 | 0 | 0 |
| 22/12/2023 |
4.94
|
88,300 | 4.94 | 4.95 | 4.90 | 0 | 0 | 0 |
| 21/12/2023 |
4.94
|
50,100 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
| 20/12/2023 |
4.96
|
60,000 | 4.96 | 4.97 | 4.93 | 100 | 0 | 0.0 |
| 19/12/2023 |
4.96
|
42,200 | 4.95 | 4.97 | 4.92 | 0 | 0 | 0 |
| 18/12/2023 |
4.95
|
12,400 | 4.96 | 4.99 | 4.95 | 0 | 0 | 0 |
| 15/12/2023 |
4.96
|
50,500 | 4.98 | 4.98 | 4.91 | 0 | 3,700 | -0.0 |
| 14/12/2023 |
4.98
|
46,300 | 4.98 | 4.99 | 4.95 | 0 | 0 | 0 |
| 13/12/2023 |
4.98
|
155,500 | 4.98 | 4.99 | 4.95 | 0 | 0 | 0 |
| 12/12/2023 |
4.98
|
69,300 | 4.98 | 5.00 | 4.95 | 0 | 200 | -0.0 |
| 11/12/2023 |
4.98
|
71,200 | 4.98 | 5.01 | 4.96 | 0 | 0 | 0 |
| 08/12/2023 |
4.98
|
96,400 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 |
| 07/12/2023 |
5.04
|
173,500 | 5.05 | 5.12 | 4.99 | 0 | 0 | 0 |
| 06/12/2023 |
5.05
|
407,100 | 4.91 | 5.06 | 4.89 | 0 | 0 | 0 |
| 05/12/2023 |
4.91
|
72,100 | 4.89 | 4.91 | 4.86 | 0 | 0 | 0 |
| 04/12/2023 |
4.89
|
218,600 | 4.85 | 4.92 | 4.82 | 0 | 0 | 0 |
| 01/12/2023 |
4.85
|
76,800 | 4.90 | 4.90 | 4.77 | 0 | 0 | 0 |
| 30/11/2023 |
4.90
|
27,500 | 4.90 | 4.94 | 4.88 | 0 | 0 | 0 |
| 29/11/2023 |
4.90
|
94,700 | 4.91 | 4.92 | 4.85 | 0 | 0 | 0 |
| 28/11/2023 |
4.91
|
31,500 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
| 27/11/2023 |
4.92
|
27,700 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
| 24/11/2023 |
4.95
|
70,300 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 |
| 23/11/2023 |
5.00
|
50,900 | 5.02 | 5.03 | 4.95 | 0 | 0 | 0 |
| 22/11/2023 |
5.02
|
31,800 | 5.02 | 5.03 | 4.97 | 0 | 0 | 0 |
| 21/11/2023 |
5.02
|
19,100 | 4.99 | 5.05 | 4.98 | 0 | 1,000 | -0.0 |
| 20/11/2023 |
4.99
|
36,800 | 5.04 | 5.04 | 4.95 | 100 | 0 | 0.0 |
| 17/11/2023 |
5.04
|
210,000 | 5.03 | 5.10 | 4.97 | 0 | 0 | 0 |
| 16/11/2023 |
5.03
|
42,500 | 5.04 | 5.06 | 4.97 | 0 | 0 | 0 |
| 15/11/2023 |
5.04
|
75,100 | 4.99 | 5.08 | 5.00 | 0 | 0 | 0 |
| 14/11/2023 |
4.99
|
269,800 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
| 13/11/2023 |
4.90
|
69,500 | 4.90 | 4.97 | 4.86 | 0 | 0 | 0 |
| 10/11/2023 |
4.90
|
45,200 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 |
| 09/11/2023 |
4.98
|
187,500 | 4.92 | 4.99 | 4.89 | 0 | 0 | 0 |
| 08/11/2023 |
4.92
|
212,500 | 4.83 | 4.97 | 4.67 | 300 | 0 | 0.0 |
| 07/11/2023 |
4.83
|
50,600 | 4.80 | 4.83 | 4.77 | 1,500 | 0 | 0.0 |
| 06/11/2023 |
4.80
|
48,400 | 4.78 | 4.85 | 4.72 | 0 | 0 | 0 |
| 03/11/2023 |
4.78
|
47,700 | 4.83 | 4.87 | 4.78 | 0 | 0 | 0 |
| 02/11/2023 |
4.83
|
102,400 | 4.67 | 4.83 | 4.63 | 0 | 4,400 | -0.0 |
| 01/11/2023 |
4.67
|
72,000 | 4.67 | 4.73 | 4.34 | 0 | 0 | 0 |
| 31/10/2023 |
4.67
|
72,700 | 4.76 | 4.80 | 4.65 | 0 | 0 | 0 |
| 30/10/2023 |
4.76
|
152,400 | 4.58 | 4.83 | 4.57 | 0 | 0 | 0 |
| 27/10/2023 |
4.58
|
180,800 | 4.53 | 4.67 | 4.53 | 0 | 37,400 | -0.2 |
| 26/10/2023 |
4.53
|
168,900 | 4.75 | 4.75 | 4.51 | 0 | 0 | 0 |
| 25/10/2023 |
4.75
|
31,200 | 4.71 | 4.81 | 4.68 | 0 | 0 | 0 |
| 24/10/2023 |
4.71
|
55,700 | 4.70 | 4.71 | 4.60 | 0 | 0 | 0 |
| 23/10/2023 |
4.70
|
30,900 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 |
| 20/10/2023 |
4.67
|
99,500 | 4.64 | 4.69 | 4.34 | 0 | 0 | 0 |
| 19/10/2023 |
4.64
|
68,700 | 4.66 | 4.67 | 4.58 | 0 | 0 | 0 |
| 18/10/2023 |
4.66
|
67,800 | 4.71 | 4.74 | 4.39 | 0 | 0 | 0 |
| 17/10/2023 |
4.71
|
28,400 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
| 16/10/2023 |
4.70
|
19,700 | 4.73 | 4.82 | 4.70 | 0 | 0 | 0 |