| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.20 | 3.70% | 170,700 | 0 | 0 |
5
5.60
5.60
|
|
2 tháng
(2026-03-02) |
-0.30 | -5.08% | 307,400 | 0 | 0 |
5
5.90
5.60
|
|
3 tháng
(2026-02-02) |
0 | 0% | 455,700 | 0 | 0 |
5
6.30
5.60
|
|
6 tháng
(2025-11-03) |
-0.30 | -5.08% | 1,766,600 | 0 | 0 |
5
7.10
5.60
|
|
12 tháng
(2025-05-06) |
1 | 21.74% | 7,228,500 | 0 | 0 |
4.10
7.60
5.60
|
|
24 tháng
(2024-05-13) |
0.32 | 6% | 17,025,044 | -4,700 | -0.0 |
3.60
7.60
5.60
|
|
36 tháng
(2023-05-17) |
2.02 | 56.21% | 48,844,759 | -4,700 | -0.0 |
2.83
7.60
5.60
|
|
60 tháng
(2021-05-27) |
0.41 | 7.84% | 110,723,853 | -2,600 | -0.1 |
2.17
13.87
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
5.47
|
32,700 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 |
| 24/04/2024 |
5.28
|
86,411 | 5.28 | 5.57 | 5.28 | 0 | 0 | 0 |
| 23/04/2024 |
5.28
|
70,409 | 5.19 | 5.38 | 5.19 | 0 | 0 | 0 |
| 22/04/2024 |
5.28
|
27,300 | 4.81 | 5.28 | 4.81 | 0 | 0 | 0 |
| 19/04/2024 |
5
|
47,700 | 5 | 5.09 | 4.34 | 0 | 0 | 0 |
| 17/04/2024 |
5.09
|
40,801 | 5.09 | 5.19 | 5 | 0 | 0 | 0 |
| 16/04/2024 |
5.09
|
86,900 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
| 15/04/2024 |
5.19
|
156,997 | 5.28 | 5.47 | 5.19 | 0 | 0 | 0 |
| 12/04/2024 |
5.47
|
162,617 | 5.19 | 5.47 | 5.19 | 0 | 0 | 0 |
| 11/04/2024 |
5.28
|
228,331 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
| 10/04/2024 |
5.38
|
92,663 | 5 | 5.38 | 5 | 0 | 0 | 0 |
| 09/04/2024 |
5.09
|
77,200 | 5.09 | 5.19 | 5 | 0 | 0 | 0 |
| 08/04/2024 |
5.19
|
49,501 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 05/04/2024 |
5.19
|
103,300 | 5.38 | 5.47 | 5.19 | 0 | 0 | 0 |
| 04/04/2024 |
5.38
|
32,700 | 5.28 | 5.38 | 5.19 | 0 | 0 | 0 |
| 03/04/2024 |
5.28
|
33,928 | 5.28 | 5.47 | 5.28 | 0 | 0 | 0 |
| 02/04/2024 |
5.47
|
116,874 | 5.28 | 5.47 | 5.19 | 0 | 0 | 0 |
| 01/04/2024 |
5.38
|
83,000 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 29/03/2024 |
5.57
|
45,869 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 28/03/2024 |
5.66
|
76,200 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 27/03/2024 |
5.66
|
89,801 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
| 26/03/2024 |
5.75
|
105,608 | 5.75 | 5.94 | 5.66 | 0 | 0 | 0 |
| 25/03/2024 |
5.75
|
100,765 | 5.85 | 6.04 | 5.75 | 0 | 0 | 0 |
| 22/03/2024 |
5.94
|
58,360 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
| 21/03/2024 |
6.13
|
260,650 | 5.66 | 6.13 | 5.66 | 0 | 0 | 0 |
| 20/03/2024 |
5.57
|
158,635 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 19/03/2024 |
5.57
|
180,422 | 5.19 | 5.66 | 5.09 | 0 | 0 | 0 |
| 18/03/2024 |
5.19
|
56,381 | 5.38 | 5.38 | 5 | 0 | 0 | 0 |
| 15/03/2024 |
5.28
|
94,906 | 5.28 | 5.28 | 5 | 0 | 0 | 0 |
| 14/03/2024 |
5.19
|
80,200 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
| 13/03/2024 |
5.47
|
80,104 | 5.28 | 5.57 | 5.28 | 0 | 0 | 0 |
| 12/03/2024 |
5.47
|
87,336 | 5.38 | 5.47 | 5.19 | 0 | 0 | 0 |
| 11/03/2024 |
5.19
|
56,010 | 5.28 | 5.47 | 5.19 | 0 | 0 | 0 |
| 08/03/2024 |
5.57
|
228,494 | 5.19 | 5.66 | 4.91 | 0 | 0 | 0 |
| 07/03/2024 |
5.09
|
90,700 | 5.09 | 5.09 | 4.81 | 0 | 0 | 0 |
| 06/03/2024 |
4.91
|
105,600 | 5.09 | 5.19 | 4.91 | 0 | 0 | 0 |
| 05/03/2024 |
5.09
|
50,800 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
| 04/03/2024 |
5.09
|
142,164 | 4.91 | 5.19 | 4.81 | 0 | 0 | 0 |
| 01/03/2024 |
4.91
|
103,095 | 4.72 | 4.91 | 4.72 | 0 | 0 | 0 |
| 29/02/2024 |
4.72
|
54,100 | 4.91 | 4.91 | 4.62 | 0 | 0 | 0 |
| 28/02/2024 |
4.72
|
74,000 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 |
| 27/02/2024 |
4.81
|
83,600 | 4.81 | 4.91 | 4.72 | 0 | 0 | 0 |
| 26/02/2024 |
4.91
|
72,160 | 4.91 | 4.91 | 4.81 | 0 | 0 | 0 |
| 23/02/2024 |
4.81
|
170,964 | 4.91 | 5 | 4.81 | 0 | 0 | 0 |
| 22/02/2024 |
4.91
|
103,016 | 4.81 | 5 | 4.72 | 0 | 0 | 0 |
| 21/02/2024 |
4.81
|
202,473 | 5 | 5 | 4.72 | 0 | 0 | 0 |
| 20/02/2024 |
5
|
159,214 | 4.81 | 5.09 | 4.81 | 0 | 0 | 0 |
| 19/02/2024 |
4.81
|
469,728 | 4.34 | 4.81 | 4.34 | 0 | 0 | 0 |
| 16/02/2024 |
4.34
|
75,173 | 4.15 | 4.43 | 4.15 | 0 | 0 | 0 |
| 15/02/2024 |
4.15
|
24,001 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
| 07/02/2024 |
4.25
|
43,200 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
| 06/02/2024 |
4.15
|
6,181 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
| 05/02/2024 |
4.15
|
13,529 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
| 02/02/2024 |
4.25
|
89,900 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
| 01/02/2024 |
4.34
|
91,588 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
| 31/01/2024 |
4.15
|
266,222 | 4.15 | 4.34 | 4.06 | 0 | 0 | 0 |
| 30/01/2024 |
4.06
|
71,659 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
| 29/01/2024 |
4.15
|
100,970 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 26/01/2024 |
4.25
|
160,324 | 4.15 | 4.25 | 4.06 | 0 | 0 | 0 |
| 25/01/2024 |
4.15
|
244,776 | 3.96 | 4.25 | 3.87 | 0 | 0 | 0 |
| 24/01/2024 |
3.87
|
63,048 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 23/01/2024 |
3.96
|
115,800 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 |
| 22/01/2024 |
3.96
|
111,200 | 3.77 | 3.96 | 3.77 | 0 | 0 | 0 |
| 19/01/2024 |
3.87
|
28,400 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
| 18/01/2024 |
3.96
|
152,836 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 |
| 17/01/2024 |
3.87
|
137,900 | 3.68 | 3.96 | 3.68 | 0 | 0 | 0 |
| 16/01/2024 |
3.68
|
41,600 | 3.77 | 3.87 | 3.68 | 0 | 0 | 0 |
| 15/01/2024 |
3.77
|
80,200 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 12/01/2024 |
3.68
|
53,600 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 11/01/2024 |
3.68
|
96,010 | 3.58 | 3.77 | 3.58 | 0 | 0 | 0 |
| 10/01/2024 |
3.58
|
107,900 | 3.49 | 3.68 | 3.49 | 0 | 0 | 0 |
| 09/01/2024 |
3.49
|
32,200 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 08/01/2024 |
3.49
|
32,200 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 05/01/2024 |
3.49
|
118,400 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
| 04/01/2024 |
3.58
|
25,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 03/01/2024 |
3.49
|
55,700 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
| 02/01/2024 |
3.58
|
5,101 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 29/12/2023 |
3.58
|
14,500 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 28/12/2023 |
3.68
|
95,300 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 27/12/2023 |
3.58
|
82,500 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 26/12/2023 |
3.58
|
14,212 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 25/12/2023 |
3.68
|
45,700 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 22/12/2023 |
3.58
|
59,100 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 21/12/2023 |
3.68
|
11,827 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 20/12/2023 |
3.68
|
48,679 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 19/12/2023 |
3.77
|
30,900 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 18/12/2023 |
3.68
|
38,102 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 15/12/2023 |
3.68
|
50,401 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 14/12/2023 |
3.77
|
111,500 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 13/12/2023 |
3.77
|
76,382 | 3.87 | 3.96 | 3.77 | 0 | 0 | 0 |
| 12/12/2023 |
3.87
|
98,400 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 |
| 11/12/2023 |
3.96
|
257,100 | 3.68 | 3.96 | 3.68 | 0 | 0 | 0 |
| 08/12/2023 |
3.68
|
37,100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 07/12/2023 |
3.68
|
68,300 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 06/12/2023 |
3.58
|
66,789 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 |
| 05/12/2023 |
3.58
|
35,201 | 3.68 | 3.77 | 3.58 | 0 | 0 | 0 |
| 04/12/2023 |
3.58
|
193,947 | 3.49 | 3.77 | 3.49 | 0 | 0 | 0 |
| 01/12/2023 |
3.58
|
34,900 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 |
| 30/11/2023 |
3.68
|
78,218 | 3.58 | 3.68 | 3.58 | 0 | 0 | 0 |
| 29/11/2023 |
3.58
|
22,600 | 3.58 | 3.77 | 3.58 | 0 | 0 | 0 |