| 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) |
0.10 | 2.17% | 5,600 | 0 | 0 |
4.60
5.10
5
|
|
2 tháng
(2025-11-28) |
-0.50 | -9.62% | 55,700 | 100 | 0.0 |
4.40
5.70
5
|
|
3 tháng
(2025-10-29) |
-0.70 | -12.96% | 364,800 | 24,700 | 0.1 |
4.40
6.10
5
|
|
6 tháng
(2025-07-31) |
-1.20 | -20.34% | 823,400 | 24,700 | 0.1 |
4.40
6.30
5
|
|
12 tháng
(2025-02-03) |
-0.10 | -2.08% | 3,901,200 | -34,700 | -0.1 |
4.40
8.80
5
|
|
24 tháng
(2024-02-07) |
1.60 | 51.61% | 6,427,789 | -15,300 | 0.0 |
3.10
9.10
5
|
|
36 tháng
(2023-02-13) |
-1.20 | -20.34% | 6,435,989 | -15,300 | 0.0 |
2.70
9.10
5
|
|
60 tháng
(2021-02-22) |
-0.10 | -2.08% | 6,994,300 | -78,800 | -0.3 |
2.70
12.50
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
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/01/2026 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/01/2026 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/01/2026 |
4.70
|
2,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2026 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2026 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/01/2026 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/12/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/12/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/12/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/12/2025 |
4.60
|
4,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/12/2025 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/12/2025 |
4.50
|
4,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/12/2025 |
4.40
|
4,700 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 22/12/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/12/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/12/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/12/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/12/2025 |
4.90
|
300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/12/2025 |
4.70
|
3,200 | 4.70 | 4.70 | 4.60 | 100 | 0 | 0.0 |
| 12/12/2025 |
4.70
|
1,800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/12/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/12/2025 |
4.60
|
9,900 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
| 09/12/2025 |
4.90
|
3,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/12/2025 |
5
|
1,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 05/12/2025 |
5.30
|
9,800 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 04/12/2025 |
5.60
|
2,100 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/12/2025 |
5.60
|
1,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/12/2025 |
5.70
|
600 | 4.80 | 5.70 | 4.80 | 0 | 0 | 0 |
| 01/12/2025 |
5.10
|
1,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/11/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/11/2025 |
5.20
|
2,500 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/11/2025 |
5
|
1,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/11/2025 |
4.80
|
11,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 24/11/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/11/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 100 | 0 | 0.0 |
| 20/11/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/11/2025 |
4.80
|
15,200 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 18/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/11/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/11/2025 |
5.50
|
700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/11/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/11/2025 |
5.30
|
14,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/11/2025 |
5.40
|
400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/11/2025 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/11/2025 |
5.40
|
80,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 06/11/2025 |
5.30
|
7,700 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 05/11/2025 |
5.40
|
33,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 04/11/2025 |
6.10
|
36,500 | 6 | 6.10 | 5.70 | 24,500 | 0 | 0.1 |
| 03/11/2025 |
6
|
80,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 31/10/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 30/10/2025 |
4.60
|
1,600 | 5.50 | 5.50 | 4.60 | 0 | 0 | 0 |
| 29/10/2025 |
5.40
|
18,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/10/2025 |
5.50
|
22,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/10/2025 |
5.50
|
2,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/10/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/10/2025 |
5.40
|
1,900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/10/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/10/2025 |
5.70
|
34,900 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
| 17/10/2025 |
5.60
|
10,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/10/2025 |
5.60
|
5,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/10/2025 |
5.80
|
11,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 14/10/2025 |
5.90
|
64,300 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 13/10/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/10/2025 |
5.70
|
1,100 | 4.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 09/10/2025 |
5.50
|
4,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/10/2025 |
5.50
|
81,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/10/2025 |
5.60
|
67,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/10/2025 |
5.70
|
800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 03/10/2025 |
5.70
|
200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 02/10/2025 |
5.50
|
1,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/10/2025 |
5.60
|
4,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/09/2025 |
5.70
|
16,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 29/09/2025 |
5.70
|
13,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/09/2025 |
5.50
|
2,100 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 25/09/2025 |
5.50
|
4,400 | 4.90 | 5.70 | 4.90 | 0 | 0 | 0 |
| 24/09/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/09/2025 |
5.70
|
200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 22/09/2025 |
5.70
|
400 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 19/09/2025 |
5.70
|
1,800 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 18/09/2025 |
5.70
|
200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 17/09/2025 |
5.70
|
10,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/09/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/09/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/09/2025 |
5.50
|
23,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/09/2025 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |