| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -2.26% | 3,051,500 | -8,900 | -0.1 |
13
13.65
13.05
|
|
2 tháng
(2025-11-28) |
-0.35 | -2.62% | 8,524,300 | -44,100 | -0.6 |
13
14.85
13.05
|
|
3 tháng
(2025-10-29) |
-0.75 | -5.45% | 11,472,600 | -15,100 | -0.2 |
13
14.85
13.05
|
|
6 tháng
(2025-07-31) |
-0.45 | -3.35% | 24,755,600 | -146,100 | -1.1 |
13
14.85
13.05
|
|
12 tháng
(2025-02-03) |
4 | 44.44% | 74,064,100 | -844,564 | -9.8 |
8.62
15.35
13.05
|
|
24 tháng
(2024-02-07) |
8.43 | 184.72% | 212,580,700 | -48,063 | -1.9 |
4.51
15.35
13.05
|
|
36 tháng
(2023-02-13) |
8.79 | 208.89% | 269,962,200 | -112,775 | -2.4 |
4.13
15.35
13.05
|
|
60 tháng
(2021-02-22) |
5.73 | 78.84% | 496,972,700 | -110,086 | -2.7 |
3.27
15.35
13.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
4.65
|
110,200 | 4.72 | 4.73 | 4.65 | 0 | 0 | 0 |
| 22/01/2024 |
4.70
|
115,100 | 4.71 | 4.76 | 4.67 | 0 | 0 | 0 |
| 19/01/2024 |
4.70
|
144,100 | 4.63 | 4.71 | 4.63 | 0 | 900 | -0.0 |
| 18/01/2024 |
4.58
|
198,300 | 4.60 | 4.63 | 4.58 | 0 | 0 | 0 |
| 17/01/2024 |
4.54
|
161,900 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
| 16/01/2024 |
4.77
|
123,700 | 4.83 | 4.84 | 4.76 | 0 | 0 | 0 |
| 15/01/2024 |
4.84
|
103,200 | 4.85 | 4.87 | 4.77 | 0 | 0 | 0 |
| 12/01/2024 |
4.85
|
128,500 | 4.86 | 4.87 | 4.81 | 0 | 0 | 0 |
| 11/01/2024 |
4.86
|
107,400 | 4.87 | 4.89 | 4.85 | 0 | 0 | 0 |
| 10/01/2024 |
4.87
|
107,400 | 4.88 | 4.90 | 4.87 | 0 | 1,000 | -0.0 |
| 09/01/2024 |
4.88
|
116,900 | 4.87 | 4.91 | 4.86 | 0 | 0 | 0 |
| 08/01/2024 |
4.88
|
132,500 | 4.87 | 4.88 | 4.80 | 0 | 0 | 0 |
| 05/01/2024 |
4.87
|
122,900 | 4.92 | 4.92 | 4.81 | 0 | 0 | 0 |
| 04/01/2024 |
4.91
|
139,300 | 4.93 | 4.97 | 4.89 | 800 | 0 | 0.0 |
| 03/01/2024 |
4.93
|
291,200 | 4.90 | 4.94 | 4.86 | 0 | 0 | 0 |
| 02/01/2024 |
4.90
|
151,600 | 4.86 | 4.91 | 4.85 | 0 | 0 | 0 |
| 29/12/2023 |
4.86
|
157,700 | 4.89 | 4.89 | 4.81 | 600 | 0 | 0.0 |
| 28/12/2023 |
4.88
|
146,900 | 4.89 | 4.90 | 4.87 | 0 | 0 | 0 |
| 27/12/2023 |
4.87
|
398,200 | 4.87 | 4.89 | 4.82 | 0 | 0 | 0 |
| 26/12/2023 |
4.87
|
188,400 | 4.90 | 4.92 | 4.86 | 0 | 0 | 0 |
| 25/12/2023 |
4.90
|
241,300 | 4.99 | 5.00 | 4.90 | 0 | 0 | 0 |
| 22/12/2023 |
4.97
|
107,100 | 4.98 | 4.99 | 4.91 | 0 | 0 | 0 |
| 21/12/2023 |
4.97
|
111,400 | 4.97 | 4.99 | 4.94 | 0 | 0 | 0 |
| 20/12/2023 |
4.98
|
117,700 | 4.99 | 5.01 | 4.97 | 0 | 0 | 0 |
| 19/12/2023 |
4.98
|
123,300 | 4.98 | 4.99 | 4.94 | 0 | 0 | 0 |
| 18/12/2023 |
4.98
|
123,800 | 4.99 | 5.03 | 4.98 | 0 | 0 | 0 |
| 15/12/2023 |
4.98
|
131,600 | 5.05 | 5.06 | 4.98 | 0 | 6,000 | -0.0 |
| 14/12/2023 |
5.05
|
172,900 | 5.05 | 5.07 | 5.03 | 0 | 0 | 0 |
| 13/12/2023 |
5.04
|
112,600 | 5.02 | 5.04 | 5.02 | 0 | 0 | 0 |
| 12/12/2023 |
5.02
|
107,600 | 5.05 | 5.07 | 5.01 | 0 | 0 | 0 |
| 11/12/2023 |
5.03
|
106,000 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
| 08/12/2023 |
5.03
|
177,900 | 5.11 | 5.13 | 4.97 | 0 | 0 | 0 |
| 07/12/2023 |
5.12
|
111,100 | 5.13 | 5.14 | 5.07 | 0 | 0 | 0 |
| 06/12/2023 |
5.11
|
97,900 | 5.11 | 5.14 | 4.82 | 0 | 0 | 0 |
| 05/12/2023 |
5.11
|
116,500 | 5.08 | 5.12 | 5.06 | 0 | 0 | 0 |
| 04/12/2023 |
5.07
|
131,100 | 5.07 | 5.09 | 5.03 | 0 | 0 | 0 |
| 01/12/2023 |
5.06
|
124,600 | 5.08 | 5.09 | 5.05 | 0 | 0 | 0 |
| 30/11/2023 |
5.06
|
105,100 | 5.04 | 5.06 | 5.02 | 600 | 0 | 0.0 |
| 29/11/2023 |
5.02
|
105,800 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 |
| 28/11/2023 |
4.99
|
102,800 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 |
| 27/11/2023 |
4.90
|
114,300 | 5.08 | 5.08 | 4.90 | 0 | 0 | 0 |
| 24/11/2023 |
4.99
|
114,700 | 5.17 | 5.17 | 4.83 | 0 | 0 | 0 |
| 23/11/2023 |
5.17
|
156,500 | 5.18 | 5.23 | 5.17 | 0 | 0 | 0 |
| 22/11/2023 |
5.18
|
112,300 | 5.17 | 5.19 | 5.16 | 0 | 0 | 0 |
| 21/11/2023 |
5.17
|
106,300 | 5.20 | 5.21 | 5.16 | 0 | 0 | 0 |
| 20/11/2023 |
5.17
|
135,700 | 5.20 | 5.21 | 5.13 | 0 | 0 | 0 |
| 17/11/2023 |
5.20
|
126,300 | 5.21 | 5.25 | 5.15 | 0 | 0 | 0 |
| 16/11/2023 |
5.20
|
115,300 | 5.20 | 5.22 | 5.19 | 0 | 0 | 0 |
| 15/11/2023 |
5.19
|
135,200 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
| 14/11/2023 |
5.10
|
129,200 | 5.06 | 5.11 | 5.05 | 0 | 0 | 0 |
| 13/11/2023 |
5.05
|
137,200 | 5.05 | 5.07 | 4.99 | 0 | 0 | 0 |
| 10/11/2023 |
5.05
|
110,100 | 5.07 | 5.07 | 5.02 | 0 | 0 | 0 |
| 09/11/2023 |
5.07
|
116,600 | 4.99 | 5.10 | 4.98 | 0 | 0 | 0 |
| 08/11/2023 |
4.97
|
194,300 | 4.92 | 4.97 | 4.89 | 0 | 0 | 0 |
| 07/11/2023 |
4.92
|
129,900 | 4.92 | 4.93 | 4.89 | 0 | 0 | 0 |
| 06/11/2023 |
4.92
|
105,500 | 4.89 | 4.92 | 4.89 | 0 | 0 | 0 |
| 03/11/2023 |
4.89
|
104,400 | 4.90 | 4.92 | 4.87 | 0 | 1,100 | -0.0 |
| 02/11/2023 |
4.89
|
135,400 | 4.91 | 4.92 | 4.74 | 600 | 0 | 0.0 |
| 01/11/2023 |
4.83
|
173,100 | 4.98 | 4.98 | 4.82 | 1,100 | 0 | 0.0 |
| 31/10/2023 |
4.98
|
122,700 | 5.05 | 5.06 | 4.92 | 0 | 1,100 | -0.0 |
| 30/10/2023 |
5.04
|
96,000 | 5.14 | 5.15 | 5.04 | 0 | 0 | 0 |
| 27/10/2023 |
5.14
|
121,100 | 5.15 | 5.16 | 4.79 | 1,100 | 0 | 0.0 |
| 26/10/2023 |
5.15
|
113,400 | 5.42 | 5.43 | 5.09 | 0 | 0 | 0 |
| 25/10/2023 |
5.42
|
101,900 | 5.37 | 5.42 | 5.37 | 0 | 0 | 0 |
| 24/10/2023 |
5.37
|
103,600 | 5.36 | 5.38 | 5.36 | 0 | 0 | 0 |
| 23/10/2023 |
5.35
|
107,200 | 5.35 | 5.37 | 5.33 | 0 | 0 | 0 |
| 20/10/2023 |
5.35
|
112,000 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 19/10/2023 |
5.36
|
108,500 | 5.45 | 5.45 | 5.34 | 0 | 0 | 0 |
| 18/10/2023 |
5.44
|
122,600 | 5.48 | 5.51 | 5.41 | 0 | 500 | -0.0 |
| 17/10/2023 |
5.48
|
106,300 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 |
| 16/10/2023 |
5.46
|
104,600 | 5.44 | 5.46 | 5.44 | 0 | 700 | -0.0 |
| 13/10/2023 |
5.45
|
118,600 | 5.46 | 5.46 | 5.40 | 0 | 0 | 0 |
| 12/10/2023 |
5.46
|
135,200 | 5.41 | 5.46 | 5.41 | 0 | 0 | 0 |
| 11/10/2023 |
5.41
|
109,400 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
| 10/10/2023 |
5.41
|
115,900 | 5.36 | 5.45 | 5.36 | 900 | 3,900 | -0.0 |
| 09/10/2023 |
5.36
|
142,000 | 5.22 | 5.36 | 5.21 | 0 | 4,200 | -0.0 |
| 06/10/2023 |
5.22
|
174,300 | 5.26 | 5.28 | 5.17 | 0 | 6,400 | -0.0 |
| 05/10/2023 |
5.26
|
96,300 | 5.31 | 5.32 | 5.17 | 0 | 5,000 | -0.0 |
| 04/10/2023 |
5.29
|
157,400 | 5.39 | 5.39 | 5.10 | 0 | 3,500 | -0.0 |
| 03/10/2023 |
5.39
|
115,000 | 5.46 | 5.46 | 5.34 | 0 | 4,500 | -0.0 |
| 02/10/2023 |
5.46
|
126,600 | 5.44 | 5.47 | 5.42 | 0 | 1,800 | -0.0 |
| 29/09/2023 |
5.42
|
109,800 | 5.44 | 5.44 | 5.36 | 0 | 3,300 | -0.0 |
| 28/09/2023 |
5.44
|
116,700 | 5.52 | 5.52 | 5.36 | 0 | 4,500 | -0.0 |
| 27/09/2023 |
5.48
|
110,500 | 5.56 | 5.56 | 5.45 | 0 | 1,600 | -0.0 |
| 26/09/2023 |
5.56
|
130,800 | 5.58 | 5.60 | 5.22 | 0 | 3,800 | -0.0 |
| 25/09/2023 |
5.59
|
182,100 | 5.61 | 5.66 | 5.24 | 0 | 4,800 | -0.0 |
| 22/09/2023 |
5.63
|
128,000 | 5.66 | 5.67 | 5.57 | 0 | 20,400 | -0.1 |
| 21/09/2023 |
5.66
|
248,000 | 5.69 | 5.80 | 5.66 | 0 | 2,900 | -0.0 |
| 20/09/2023 |
5.68
|
155,600 | 5.63 | 5.68 | 5.62 | 0 | 2,600 | -0.0 |
| 19/09/2023 |
5.62
|
140,600 | 5.59 | 5.63 | 5.58 | 0 | 3,000 | -0.0 |
| 18/09/2023 |
5.61
|
122,100 | 5.63 | 5.64 | 5.60 | 0 | 0 | 0 |
| 15/09/2023 |
5.61
|
145,800 | 5.52 | 5.64 | 5.52 | 5,000 | 3,700 | 0.0 |
| 14/09/2023 |
5.59
|
153,200 | 5.67 | 5.68 | 5.56 | 0 | 3,400 | -0.0 |
| 13/09/2023 |
5.65
|
146,500 | 5.69 | 5.73 | 5.65 | 0 | 4,100 | -0.0 |
| 12/09/2023 |
5.69
|
176,900 | 5.75 | 5.76 | 5.69 | 0 | 3,500 | -0.0 |
| 11/09/2023 |
5.75
|
177,800 | 5.75 | 5.82 | 5.69 | 0 | 3,900 | -0.0 |
| 08/09/2023 |
5.71
|
147,500 | 5.74 | 5.76 | 5.68 | 0 | 4,000 | -0.0 |
| 07/09/2023 |
5.74
|
140,100 | 5.79 | 5.79 | 5.63 | 0 | 4,100 | -0.0 |
| 06/09/2023 |
5.72
|
154,300 | 5.64 | 5.72 | 5.60 | 0 | 4,600 | -0.0 |
| 05/09/2023 |
5.64
|
206,900 | 5.76 | 5.77 | 5.62 | 0 | 5,000 | -0.0 |