| 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) |
0.08 | 1.69% | 15,032,300 | 0 | 0 |
4.61
4.91
4.78
|
|
2 tháng
(2025-11-28) |
0.04 | 0.84% | 77,403,400 | -77,000 | -0.4 |
4.61
5.65
4.78
|
|
3 tháng
(2025-10-29) |
0.20 | 4.33% | 93,163,800 | -77,000 | -0.4 |
4.48
5.65
4.78
|
|
6 tháng
(2025-07-31) |
-0.18 | -3.60% | 177,649,000 | -77,000 | -0.4 |
4.30
5.65
4.78
|
|
12 tháng
(2025-02-03) |
0.79 | 19.60% | 378,074,100 | -79,970 | -0.4 |
3.85
5.65
4.78
|
|
24 tháng
(2024-02-07) |
0.26 | 5.70% | 588,371,500 | -107,970 | -0.6 |
3.85
5.65
4.78
|
|
36 tháng
(2023-02-13) |
0.79 | 19.60% | 1,325,382,600 | -113,561 | -1.1 |
3.85
6.83
4.78
|
|
60 tháng
(2021-02-22) |
-5.90 | -55.04% | 3,865,610,300 | -5,123,668 | -74.8 |
3.04
19.73
4.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
4.78
|
830,500 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 |
| 26/01/2026 |
4.82
|
1,201,900 | 4.94 | 5.07 | 4.74 | 0 | 0 | 0 |
| 23/01/2026 |
4.91
|
2,069,200 | 4.99 | 5.15 | 4.90 | 0 | 0 | 0 |
| 22/01/2026 |
4.90
|
961,000 | 4.80 | 4.90 | 4.75 | 0 | 0 | 0 |
| 21/01/2026 |
4.74
|
659,300 | 4.75 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/01/2026 |
4.72
|
611,500 | 4.71 | 4.84 | 4.71 | 0 | 0 | 0 |
| 19/01/2026 |
4.70
|
526,200 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 |
| 16/01/2026 |
4.66
|
512,600 | 4.69 | 4.69 | 4.63 | 0 | 0 | 0 |
| 15/01/2026 |
4.66
|
731,600 | 4.68 | 4.71 | 4.62 | 0 | 0 | 0 |
| 14/01/2026 |
4.68
|
745,700 | 4.78 | 4.79 | 4.67 | 0 | 0 | 0 |
| 13/01/2026 |
4.78
|
728,900 | 4.67 | 4.82 | 4.65 | 0 | 0 | 0 |
| 12/01/2026 |
4.66
|
1,065,400 | 4.60 | 4.67 | 4.60 | 0 | 0 | 0 |
| 09/01/2026 |
4.62
|
1,197,800 | 4.61 | 4.70 | 4.58 | 0 | 0 | 0 |
| 08/01/2026 |
4.62
|
615,800 | 4.65 | 4.69 | 4.61 | 0 | 0 | 0 |
| 07/01/2026 |
4.62
|
623,400 | 4.58 | 4.65 | 4.58 | 0 | 0 | 0 |
| 06/01/2026 |
4.61
|
555,000 | 4.68 | 4.69 | 4.59 | 0 | 0 | 0 |
| 05/01/2026 |
4.68
|
480,100 | 4.69 | 4.74 | 4.65 | 0 | 0 | 0 |
| 31/12/2025 |
4.69
|
784,800 | 4.73 | 4.75 | 4.65 | 0 | 0 | 0 |
| 30/12/2025 |
4.73
|
293,200 | 4.72 | 4.77 | 4.68 | 0 | 0 | 0 |
| 29/12/2025 |
4.74
|
668,900 | 4.67 | 4.77 | 4.67 | 0 | 0 | 0 |
| 26/12/2025 |
4.66
|
2,248,600 | 4.73 | 4.79 | 4.55 | 0 | 0 | 0 |
| 25/12/2025 |
4.79
|
1,026,400 | 4.90 | 4.94 | 4.79 | 0 | 0 | 0 |
| 24/12/2025 |
4.90
|
1,585,100 | 4.98 | 5.06 | 4.87 | 0 | 0 | 0 |
| 23/12/2025 |
5.06
|
1,868,100 | 5.03 | 5.06 | 4.90 | 0 | 0 | 0 |
| 22/12/2025 |
4.96
|
2,560,600 | 4.88 | 4.96 | 4.77 | 0 | 0 | 0 |
| 19/12/2025 |
4.88
|
1,379,600 | 4.95 | 4.98 | 4.87 | 0 | 0 | 0 |
| 18/12/2025 |
4.88
|
1,095,200 | 4.85 | 4.96 | 4.80 | 0 | 0 | 0 |
| 17/12/2025 |
4.85
|
1,148,700 | 4.95 | 4.97 | 4.82 | 0 | 0 | 0 |
| 16/12/2025 |
4.87
|
2,356,400 | 4.92 | 5.07 | 4.80 | 0 | 0 | 0 |
| 15/12/2025 |
4.82
|
2,628,800 | 4.88 | 5.03 | 4.78 | 0 | 0 | 0 |
| 12/12/2025 |
5.03
|
6,356,400 | 5.48 | 5.49 | 5.03 | 0 | 0 | 0 |
| 11/12/2025 |
5.40
|
3,232,300 | 5.45 | 5.58 | 5.35 | 0 | 77,000 | -0.4 |
| 10/12/2025 |
5.43
|
6,795,000 | 5.67 | 6.01 | 5.40 | 0 | 0 | 0 |
| 09/12/2025 |
5.65
|
4,366,200 | 5.65 | 5.81 | 5.51 | 0 | 0 | 0 |
| 08/12/2025 |
5.55
|
8,922,600 | 5.19 | 5.55 | 5.18 | 0 | 0 | 0 |
| 05/12/2025 |
5.19
|
1,193,300 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| 04/12/2025 |
5.17
|
2,108,400 | 5.12 | 5.25 | 5.09 | 0 | 0 | 0 |
| 03/12/2025 |
5.08
|
2,282,000 | 5.18 | 5.29 | 5.08 | 0 | 0 | 0 |
| 02/12/2025 |
5.18
|
4,021,700 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 |
| 01/12/2025 |
5.11
|
3,896,700 | 4.79 | 5.11 | 4.78 | 0 | 0 | 0 |
| 28/11/2025 |
4.78
|
1,299,000 | 4.76 | 4.84 | 4.72 | 0 | 0 | 0 |
| 27/11/2025 |
4.75
|
2,436,500 | 4.67 | 4.85 | 4.62 | 0 | 0 | 0 |
| 26/11/2025 |
4.65
|
391,700 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 |
| 25/11/2025 |
4.60
|
1,122,600 | 4.62 | 4.72 | 4.59 | 0 | 0 | 0 |
| 24/11/2025 |
4.69
|
415,400 | 4.71 | 4.74 | 4.68 | 0 | 0 | 0 |
| 21/11/2025 |
4.70
|
748,800 | 4.63 | 4.82 | 4.62 | 0 | 0 | 0 |
| 20/11/2025 |
4.67
|
504,200 | 4.68 | 4.74 | 4.60 | 0 | 0 | 0 |
| 19/11/2025 |
4.68
|
537,200 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 |
| 18/11/2025 |
4.75
|
1,185,300 | 4.66 | 4.76 | 4.65 | 0 | 0 | 0 |
| 17/11/2025 |
4.64
|
265,600 | 4.64 | 4.66 | 4.62 | 0 | 0 | 0 |
| 14/11/2025 |
4.64
|
581,200 | 4.60 | 4.67 | 4.59 | 0 | 0 | 0 |
| 13/11/2025 |
4.60
|
337,300 | 4.62 | 4.63 | 4.58 | 0 | 0 | 0 |
| 12/11/2025 |
4.58
|
252,500 | 4.53 | 4.61 | 4.53 | 0 | 0 | 0 |
| 11/11/2025 |
4.50
|
324,600 | 4.49 | 4.58 | 4.47 | 0 | 0 | 0 |
| 10/11/2025 |
4.48
|
414,900 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |
| 07/11/2025 |
4.55
|
557,000 | 4.64 | 4.69 | 4.55 | 0 | 0 | 0 |
| 06/11/2025 |
4.64
|
344,600 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 |
| 05/11/2025 |
4.63
|
363,700 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 04/11/2025 |
4.72
|
590,100 | 4.71 | 4.75 | 4.60 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
1,635,500 | 4.72 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
957,000 | 4.60 | 4.77 | 4.60 | 0 | 0 | 0 |
| 30/10/2025 |
4.62
|
590,200 | 4.57 | 4.66 | 4.57 | 0 | 0 | 0 |
| 29/10/2025 |
4.62
|
1,204,500 | 4.54 | 4.69 | 4.45 | 0 | 0 | 0 |
| 28/10/2025 |
4.43
|
234,000 | 4.46 | 4.46 | 4.36 | 0 | 0 | 0 |
| 27/10/2025 |
4.41
|
335,800 | 4.42 | 4.45 | 4.40 | 0 | 0 | 0 |
| 24/10/2025 |
4.43
|
238,800 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 |
| 23/10/2025 |
4.51
|
526,900 | 4.50 | 4.55 | 4.42 | 0 | 0 | 0 |
| 22/10/2025 |
4.50
|
666,100 | 4.40 | 4.50 | 4.36 | 0 | 0 | 0 |
| 21/10/2025 |
4.39
|
1,066,500 | 4.30 | 4.50 | 4.25 | 0 | 0 | 0 |
| 20/10/2025 |
4.30
|
1,692,400 | 4.51 | 4.60 | 4.23 | 0 | 0 | 0 |
| 17/10/2025 |
4.54
|
529,600 | 4.60 | 4.66 | 4.54 | 0 | 0 | 0 |
| 16/10/2025 |
4.60
|
1,049,900 | 4.53 | 4.60 | 4.52 | 0 | 0 | 0 |
| 15/10/2025 |
4.56
|
663,000 | 4.60 | 4.65 | 4.54 | 0 | 0 | 0 |
| 14/10/2025 |
4.60
|
972,100 | 4.69 | 4.72 | 4.60 | 0 | 0 | 0 |
| 13/10/2025 |
4.68
|
679,300 | 4.67 | 4.73 | 4.65 | 0 | 0 | 0 |
| 10/10/2025 |
4.75
|
434,500 | 4.76 | 4.77 | 4.71 | 0 | 0 | 0 |
| 09/10/2025 |
4.75
|
513,900 | 4.80 | 4.81 | 4.73 | 0 | 0 | 0 |
| 08/10/2025 |
4.78
|
210,100 | 4.81 | 4.82 | 4.75 | 0 | 0 | 0 |
| 07/10/2025 |
4.76
|
332,400 | 4.81 | 4.81 | 4.71 | 0 | 0 | 0 |
| 06/10/2025 |
4.79
|
466,900 | 4.70 | 4.85 | 4.70 | 0 | 0 | 0 |
| 03/10/2025 |
4.69
|
808,300 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 |
| 02/10/2025 |
4.79
|
575,100 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
| 01/10/2025 |
4.89
|
220,300 | 4.87 | 4.90 | 4.86 | 0 | 0 | 0 |
| 30/09/2025 |
4.87
|
661,400 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
| 29/09/2025 |
4.89
|
408,600 | 4.89 | 4.94 | 4.85 | 0 | 0 | 0 |
| 26/09/2025 |
4.91
|
1,585,600 | 4.86 | 4.99 | 4.85 | 0 | 0 | 0 |
| 25/09/2025 |
4.86
|
533,100 | 4.87 | 4.90 | 4.82 | 0 | 0 | 0 |
| 24/09/2025 |
4.85
|
289,500 | 4.81 | 4.85 | 4.75 | 0 | 0 | 0 |
| 23/09/2025 |
4.80
|
371,000 | 4.78 | 4.86 | 4.78 | 0 | 0 | 0 |
| 22/09/2025 |
4.78
|
640,600 | 4.86 | 4.87 | 4.77 | 0 | 0 | 0 |
| 19/09/2025 |
4.85
|
407,400 | 4.89 | 4.93 | 4.85 | 0 | 0 | 0 |
| 18/09/2025 |
4.84
|
863,000 | 4.93 | 4.95 | 4.84 | 0 | 0 | 0 |
| 17/09/2025 |
4.94
|
1,070,600 | 5 | 5.01 | 4.91 | 0 | 0 | 0 |
| 16/09/2025 |
4.91
|
1,105,400 | 5 | 5.08 | 4.91 | 0 | 0 | 0 |
| 15/09/2025 |
5
|
1,776,200 | 4.77 | 5.06 | 4.77 | 0 | 0 | 0 |
| 12/09/2025 |
4.78
|
718,000 | 4.74 | 4.80 | 4.71 | 0 | 0 | 0 |
| 11/09/2025 |
4.71
|
1,020,500 | 4.65 | 4.72 | 4.58 | 0 | 0 | 0 |
| 10/09/2025 |
4.68
|
574,200 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 |
| 09/09/2025 |
4.69
|
790,700 | 4.70 | 4.74 | 4.66 | 0 | 0 | 0 |
| 08/09/2025 |
4.68
|
1,734,700 | 4.87 | 4.88 | 4.65 | 0 | 0 | 0 |