| 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) |
-0.21 | -4.19% | 1,399,900 | 1,100 | 0.0 |
4.71
5.06
4.71
|
|
2 tháng
(2025-11-28) |
-0.20 | -4% | 2,252,900 | -4,900 | -0.0 |
4.71
5.06
4.71
|
|
3 tháng
(2025-10-29) |
-0.21 | -4.19% | 3,124,200 | -1,800 | -0.0 |
4.71
5.09
4.71
|
|
6 tháng
(2025-07-31) |
-0.41 | -7.87% | 17,410,200 | -12,600 | -0.0 |
4.71
6.39
4.71
|
|
12 tháng
(2025-02-03) |
-0.40 | -7.69% | 28,826,500 | 5,605 | 0.1 |
4.60
6.39
4.71
|
|
24 tháng
(2024-02-07) |
-1.57 | -24.66% | 51,268,800 | 8,115 | 0.1 |
4.60
6.82
4.71
|
|
36 tháng
(2023-02-13) |
-0.77 | -13.86% | 128,948,900 | -636,175 | -8.3 |
4.60
10.14
4.71
|
|
60 tháng
(2021-02-22) |
-3.84 | -44.48% | 384,771,700 | -220,155 | 1.5 |
4.54
20.07
4.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
4.71
|
204,000 | 4.50 | 4.80 | 4.50 | 1,000 | 0 | 0.0 |
| 26/01/2026 |
4.80
|
111,400 | 5 | 5.08 | 4.71 | 0 | 0 | 0 |
| 23/01/2026 |
5.06
|
53,300 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
| 22/01/2026 |
5.06
|
58,900 | 5.04 | 5.09 | 5 | 0 | 0 | 0 |
| 21/01/2026 |
5.05
|
113,400 | 5 | 5.10 | 4.99 | 0 | 0 | 0 |
| 20/01/2026 |
4.99
|
159,400 | 4.99 | 5 | 4.95 | 0 | 0 | 0 |
| 19/01/2026 |
4.97
|
32,500 | 4.97 | 5.15 | 4.90 | 0 | 0 | 0 |
| 16/01/2026 |
4.94
|
86,600 | 4.71 | 5.21 | 4.71 | 0 | 0 | 0 |
| 15/01/2026 |
4.94
|
42,800 | 4.90 | 4.96 | 4.90 | 0 | 0 | 0 |
| 14/01/2026 |
4.93
|
116,000 | 4.95 | 4.98 | 4.80 | 0 | 0 | 0 |
| 13/01/2026 |
4.95
|
24,300 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 |
| 12/01/2026 |
4.91
|
138,000 | 4.91 | 4.97 | 4.90 | 0 | 0 | 0 |
| 09/01/2026 |
4.94
|
40,200 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 08/01/2026 |
4.92
|
75,200 | 4.92 | 5 | 4.92 | 0 | 0 | 0 |
| 07/01/2026 |
4.92
|
68,800 | 4.94 | 5 | 4.92 | 0 | 0 | 0 |
| 06/01/2026 |
4.94
|
73,000 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
| 05/01/2026 |
4.93
|
36,500 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 |
| 31/12/2025 |
4.93
|
44,800 | 4.93 | 5 | 4.93 | 0 | 0 | 0 |
| 30/12/2025 |
4.95
|
33,100 | 5.01 | 5.01 | 4.95 | 100 | 0 | 0.0 |
| 29/12/2025 |
5.01
|
91,700 | 4.94 | 5.01 | 4.93 | 1,000 | 0 | 0.0 |
| 26/12/2025 |
4.94
|
71,800 | 4.92 | 4.98 | 4.91 | 0 | 0 | 0 |
| 25/12/2025 |
4.96
|
16,900 | 5 | 5 | 4.94 | 0 | 0 | 0 |
| 24/12/2025 |
5
|
24,800 | 4.99 | 5.02 | 4.94 | 0 | 0 | 0 |
| 23/12/2025 |
4.94
|
26,100 | 4.91 | 4.99 | 4.91 | 0 | 0 | 0 |
| 22/12/2025 |
4.91
|
43,500 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
| 19/12/2025 |
4.96
|
26,800 | 4.96 | 4.97 | 4.96 | 0 | 0 | 0 |
| 18/12/2025 |
4.97
|
4,600 | 4.96 | 5.01 | 4.95 | 0 | 0 | 0 |
| 17/12/2025 |
4.95
|
38,900 | 4.96 | 5.01 | 4.94 | 0 | 0 | 0 |
| 16/12/2025 |
5
|
18,500 | 4.99 | 5.05 | 4.95 | 0 | 0 | 0 |
| 15/12/2025 |
5
|
23,500 | 4.99 | 5.01 | 4.98 | 0 | 0 | 0 |
| 12/12/2025 |
4.93
|
177,100 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 |
| 11/12/2025 |
5.05
|
45,800 | 5.01 | 5.07 | 4.96 | 0 | 0 | 0 |
| 10/12/2025 |
5.05
|
16,200 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
| 09/12/2025 |
5.05
|
46,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 08/12/2025 |
5
|
72,600 | 5.02 | 5.10 | 5 | 0 | 0 | 0 |
| 05/12/2025 |
5.06
|
30,900 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
| 04/12/2025 |
5
|
70,400 | 5.04 | 5.04 | 5 | 0 | 0 | 0 |
| 03/12/2025 |
5.04
|
35,600 | 5.04 | 5.05 | 5 | 1,500 | 6,000 | -0.0 |
| 02/12/2025 |
5.03
|
22,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 01/12/2025 |
5
|
33,000 | 5 | 5.06 | 5 | 0 | 0 | 0 |
| 28/11/2025 |
5
|
7,400 | 5 | 5.03 | 4.99 | 0 | 1,500 | -0.0 |
| 27/11/2025 |
5
|
26,200 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 26/11/2025 |
5.02
|
13,600 | 5 | 5.04 | 4.94 | 0 | 0 | 0 |
| 25/11/2025 |
4.92
|
90,200 | 5 | 5.04 | 4.91 | 0 | 0 | 0 |
| 24/11/2025 |
5.02
|
23,200 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 21/11/2025 |
5.04
|
29,900 | 5.02 | 5.07 | 5 | 0 | 0 | 0 |
| 20/11/2025 |
5.02
|
19,500 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
| 19/11/2025 |
5.02
|
52,600 | 5.05 | 5.08 | 4.99 | 0 | 0 | 0 |
| 18/11/2025 |
5.06
|
10,400 | 5.06 | 5.08 | 5.03 | 0 | 0 | 0 |
| 17/11/2025 |
5.06
|
46,500 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| 14/11/2025 |
5.04
|
14,800 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 13/11/2025 |
5.06
|
23,400 | 5 | 5.07 | 5 | 0 | 0 | 0 |
| 12/11/2025 |
5.05
|
46,700 | 4.98 | 5.05 | 4.98 | 0 | 0 | 0 |
| 11/11/2025 |
5
|
54,700 | 4.98 | 5.18 | 4.98 | 0 | 0 | 0 |
| 10/11/2025 |
4.98
|
17,500 | 5 | 5.04 | 4.98 | 0 | 0 | 0 |
| 07/11/2025 |
5
|
12,100 | 5.09 | 5.09 | 5 | 100 | 0 | 0.0 |
| 06/11/2025 |
5.05
|
17,500 | 5.08 | 5.12 | 5 | 0 | 0 | 0 |
| 05/11/2025 |
5.09
|
12,100 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 |
| 04/11/2025 |
5.07
|
67,700 | 5.01 | 5.07 | 4.96 | 0 | 0 | 0 |
| 03/11/2025 |
5.05
|
79,500 | 5.08 | 5.22 | 5 | 500 | 0 | 0.0 |
| 31/10/2025 |
5.06
|
26,300 | 5.03 | 5.29 | 5.03 | 1,000 | 0 | 0.0 |
| 30/10/2025 |
5.02
|
86,200 | 5.02 | 5.12 | 5.01 | 0 | 0 | 0 |
| 29/10/2025 |
5.01
|
100,700 | 5 | 5.09 | 4.90 | 1,500 | 0 | 0.0 |
| 28/10/2025 |
4.99
|
49,200 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
| 27/10/2025 |
4.95
|
22,800 | 5 | 5.19 | 4.95 | 0 | 0 | 0 |
| 24/10/2025 |
4.95
|
60,500 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 |
| 23/10/2025 |
4.99
|
34,900 | 5 | 5.09 | 4.95 | 0 | 0 | 0 |
| 22/10/2025 |
5
|
71,900 | 4.81 | 5.05 | 4.80 | 0 | 0 | 0 |
| 21/10/2025 |
4.81
|
380,100 | 4.97 | 5.11 | 4.81 | 0 | 0 | 0 |
| 20/10/2025 |
4.95
|
117,800 | 5.17 | 5.22 | 4.95 | 0 | 0 | 0 |
| 17/10/2025 |
5.17
|
109,900 | 5.21 | 5.33 | 5.17 | 0 | 0 | 0 |
| 16/10/2025 |
5.20
|
106,800 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
| 15/10/2025 |
5.25
|
291,600 | 5.42 | 5.50 | 5.24 | 0 | 0 | 0 |
| 14/10/2025 |
5.42
|
372,200 | 5.65 | 5.65 | 5.22 | 0 | 2,300 | -0.0 |
| 13/10/2025 |
5.61
|
163,100 | 5.61 | 5.71 | 5.61 | 0 | 300 | -0.0 |
| 10/10/2025 |
5.73
|
163,400 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
| 09/10/2025 |
5.70
|
83,100 | 5.82 | 5.82 | 5.70 | 0 | 0 | 0 |
| 08/10/2025 |
5.80
|
68,000 | 5.88 | 5.88 | 5.75 | 0 | 7,900 | -0.0 |
| 07/10/2025 |
5.82
|
306,600 | 5.87 | 5.97 | 5.76 | 0 | 1,700 | -0.0 |
| 06/10/2025 |
5.82
|
234,200 | 5.76 | 5.82 | 5.67 | 0 | 0 | 0 |
| 03/10/2025 |
5.76
|
277,900 | 5.67 | 5.80 | 5.67 | 10,000 | 0 | 0.1 |
| 02/10/2025 |
5.67
|
188,000 | 5.71 | 5.77 | 5.62 | 5,700 | 0 | 0.0 |
| 01/10/2025 |
5.66
|
58,300 | 5.70 | 5.72 | 5.65 | 0 | 0 | 0 |
| 30/09/2025 |
5.71
|
238,400 | 5.71 | 5.71 | 5.59 | 0 | 22,100 | -0.1 |
| 29/09/2025 |
5.71
|
109,600 | 5.74 | 5.75 | 5.62 | 0 | 0 | 0 |
| 26/09/2025 |
5.74
|
75,400 | 5.74 | 5.75 | 5.65 | 0 | 0 | 0 |
| 25/09/2025 |
5.74
|
142,100 | 5.70 | 5.80 | 5.60 | 25,100 | 0 | 0.1 |
| 24/09/2025 |
5.70
|
85,300 | 5.63 | 5.71 | 5.61 | 0 | 0 | 0 |
| 23/09/2025 |
5.70
|
48,700 | 5.72 | 5.72 | 5.67 | 0 | 17,900 | -0.1 |
| 22/09/2025 |
5.72
|
216,400 | 5.72 | 5.77 | 5.66 | 0 | 17,100 | -0.1 |
| 19/09/2025 |
5.72
|
72,900 | 5.69 | 5.74 | 5.69 | 0 | 0 | 0 |
| 18/09/2025 |
5.70
|
157,600 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
| 17/09/2025 |
5.76
|
244,400 | 5.70 | 5.80 | 5.67 | 34,100 | 0 | 0.2 |
| 16/09/2025 |
5.68
|
92,900 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
| 15/09/2025 |
5.75
|
212,100 | 5.80 | 5.88 | 5.68 | 0 | 0 | 0 |
| 12/09/2025 |
5.71
|
65,500 | 5.62 | 5.75 | 5.62 | 1,400 | 0 | 0.0 |
| 11/09/2025 |
5.61
|
128,600 | 5.62 | 5.75 | 5.58 | 0 | 0 | 0 |
| 10/09/2025 |
5.62
|
69,500 | 5.70 | 5.75 | 5.60 | 200 | 0 | 0.0 |
| 09/09/2025 |
5.68
|
85,900 | 5.70 | 5.82 | 5.68 | 0 | 2,500 | -0.0 |
| 08/09/2025 |
5.70
|
185,800 | 5.88 | 5.90 | 5.70 | 0 | 0 | 0 |