| 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 | 0% | 105,100 | 0 | 0 |
4.80
5.20
5
|
|
2 tháng
(2025-11-28) |
-0.40 | -7.41% | 198,400 | -900 | -0.0 |
4.80
5.40
5
|
|
3 tháng
(2025-10-29) |
-0.50 | -9.09% | 348,100 | 8,300 | 0.0 |
4.80
5.60
5
|
|
6 tháng
(2025-07-31) |
-1.20 | -19.35% | 1,352,600 | 8,800 | 0.0 |
4.80
6.20
5
|
|
12 tháng
(2025-02-03) |
-1.20 | -19.35% | 9,527,714 | 12,500 | 0.1 |
4.80
8.10
5
|
|
24 tháng
(2024-02-07) |
0.70 | 16.28% | 15,033,352 | 12,600 | 0.0 |
4.30
17.30
5
|
|
36 tháng
(2023-02-13) |
0 | 0% | 17,076,375 | 12,600 | 0.0 |
4.20
17.30
5
|
|
60 tháng
(2021-02-22) |
0.60 | 13.64% | 24,075,830 | 8,115 | -0.1 |
4.20
17.30
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/01/2026 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/01/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/01/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5
|
6,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/01/2026 |
5
|
4,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 19/01/2026 |
4.90
|
8,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 16/01/2026 |
4.80
|
1,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/01/2026 |
4.80
|
9,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 14/01/2026 |
4.80
|
22,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 13/01/2026 |
5
|
800 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 12/01/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/01/2026 |
5
|
3,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 08/01/2026 |
5.20
|
9,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 07/01/2026 |
5.10
|
4,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/01/2026 |
5.10
|
16,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 05/01/2026 |
5.10
|
6,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/12/2025 |
5.10
|
5,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 30/12/2025 |
5.10
|
2,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/12/2025 |
5
|
1,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/12/2025 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/12/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/12/2025 |
5
|
600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/12/2025 |
5.10
|
6,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/12/2025 |
5
|
9,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 19/12/2025 |
5.10
|
13,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 18/12/2025 |
5.10
|
13,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/12/2025 |
5.20
|
2,400 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
| 16/12/2025 |
5.10
|
8,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/12/2025 |
5.20
|
2,700 | 4.60 | 5.30 | 4.60 | 0 | 0 | 0 |
| 12/12/2025 |
5.20
|
2,300 | 5.40 | 5.40 | 5.20 | 0 | 900 | -0.0 |
| 11/12/2025 |
5.20
|
2,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 10/12/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/12/2025 |
5.30
|
3,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/12/2025 |
5.20
|
7,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/12/2025 |
5.30
|
2,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/12/2025 |
5.40
|
3,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/12/2025 |
5.40
|
600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/12/2025 |
5.20
|
11,000 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 01/12/2025 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/11/2025 |
5.40
|
2,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/11/2025 |
5.40
|
2,300 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/11/2025 |
5.30
|
2,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2025 |
5.20
|
2,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/11/2025 |
5.30
|
12,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/11/2025 |
5.40
|
2,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/11/2025 |
5.40
|
20,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/11/2025 |
5.40
|
29,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/11/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2025 |
5.50
|
7,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 14/11/2025 |
5.60
|
7,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/11/2025 |
5.50
|
7,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.40
|
800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/11/2025 |
5.50
|
2,200 | 4.70 | 5.50 | 4.70 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
2,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/11/2025 |
5.40
|
10,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/11/2025 |
5.40
|
5,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/11/2025 |
5.50
|
5,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 03/11/2025 |
5.40
|
17,500 | 5.50 | 5.60 | 5.40 | 9,200 | 0 | 0.0 |
| 31/10/2025 |
5.50
|
5,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/10/2025 |
5.50
|
2,800 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 29/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2025 |
5.50
|
7,700 | 5.40 | 5.50 | 5.30 | 300 | 0 | 0.0 |
| 27/10/2025 |
5.50
|
8,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/10/2025 |
5.40
|
3,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
6,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/10/2025 |
5.50
|
9,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/10/2025 |
5.40
|
9,600 | 5.50 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 20/10/2025 |
5.40
|
3,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/10/2025 |
5.50
|
3,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/10/2025 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/10/2025 |
5.70
|
1,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/10/2025 |
5.60
|
600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/10/2025 |
5.60
|
13,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/10/2025 |
5.70
|
7,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/10/2025 |
5.70
|
5,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/10/2025 |
5.70
|
700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/10/2025 |
5.70
|
2,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/10/2025 |
5.70
|
8,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/10/2025 |
5.50
|
6,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/10/2025 |
5.60
|
16,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/10/2025 |
5.60
|
12,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/09/2025 |
5.70
|
2,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/09/2025 |
5.60
|
7,300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/09/2025 |
5.70
|
6,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/09/2025 |
5.60
|
4,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/09/2025 |
5.60
|
21,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/09/2025 |
5.70
|
14,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/09/2025 |
5.60
|
4,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/09/2025 |
5.70
|
11,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/09/2025 |
5.60
|
4,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/09/2025 |
5.60
|
12,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/09/2025 |
5.70
|
4,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/09/2025 |
5.70
|
11,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 12/09/2025 |
5.80
|
9,800 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/09/2025 |
5.70
|
11,400 | 5.60 | 5.70 | 5.50 | 0 | 600 | -0.0 |
| 10/09/2025 |
5.70
|
4,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/09/2025 |
5.60
|
1,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/09/2025 |
5.60
|
8,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |