| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.20 | 6.06% | 2,542,400 | 137,900 | 0 |
3.30
3.60
3.50
|
|
2 tháng
(2026-03-02) |
-0.50 | -12.50% | 6,359,100 | 148,100 | 0.0 |
3.30
4
3.50
|
|
3 tháng
(2026-01-30) |
-0.80 | -18.60% | 8,966,700 | 150,500 | 0.0 |
3.30
4.30
3.50
|
|
6 tháng
(2025-11-03) |
-1.20 | -25.53% | 16,022,400 | 153,000 | 0.1 |
3.30
5.20
3.50
|
|
12 tháng
(2025-05-05) |
-0.10 | -2.78% | 108,775,100 | -13,700 | 0.1 |
3.30
6.40
3.50
|
|
24 tháng
(2024-07-31) |
-11.10 | -76.03% | 293,512,609 | 428,500 | 2.8 |
3.20
14.60
3.50
|
|
36 tháng
(2024-07-31) |
-11.10 | -76.03% | 293,512,609 | 428,500 | 2.8 |
3.20
14.60
3.50
|
|
60 tháng
(2024-07-31) |
-11.10 | -76.03% | 293,512,609 | 428,500 | 2.8 |
3.20
14.60
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/11/2025 |
4.50
|
649,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 25/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/11/2025 |
4.70
|
425,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 20/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/11/2025 |
4.60
|
170,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 12/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/11/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/11/2025 |
4.70
|
255,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/11/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
731,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/10/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/10/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/10/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/10/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/10/2025 |
4.60
|
1,369,700 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 23/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/10/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
488,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/10/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/10/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/10/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/10/2025 |
5
|
873,000 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/10/2025 |
5
|
1,392,300 | 5 | 5.20 | 4.70 | 3,400 | 0 | 0.0 |
| 02/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/10/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/09/2025 |
5.50
|
509,000 | 5.50 | 5.70 | 5.40 | 100 | 0 | 0.0 |
| 25/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/09/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/09/2025 |
5.60
|
698,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/09/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/09/2025 |
5.70
|
2,448,400 | 6 | 6.10 | 5.60 | 1,700 | 0 | 0.0 |
| 11/09/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/09/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/09/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 08/09/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/09/2025 |
6
|
2,779,800 | 6.40 | 6.40 | 5.90 | 0 | 3,000 | -0.0 |
| 04/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/09/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/08/2025 |
6.40
|
2,375,700 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 28/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/08/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/08/2025 |
6.10
|
3,766,100 | 6.20 | 6.30 | 5.90 | 0 | 7,000 | -0.0 |
| 21/08/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/08/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/08/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/08/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/08/2025 |
6.20
|
4,693,500 | 6 | 6.50 | 5.90 | 3,000 | 3,000 | -0.0 |
| 14/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/08/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/08/2025 |
5.90
|
4,085,600 | 5.50 | 6.10 | 5.50 | 13,000 | 3,000 | 0.1 |
| 07/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/08/2025 |
5.50
|
1,239,800 | 5.60 | 5.60 | 5.20 | 0 | 19,000 | -0.1 |
| 31/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/07/2025 |
5.70
|
1,484,400 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 24/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/07/2025 |
5.60
|
2,370,800 | 5.70 | 6.10 | 5.60 | 0 | 12,400 | -0.1 |
| 17/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/07/2025 |
5.70
|
2,294,300 | 5.50 | 5.90 | 5.20 | 0 | 0 | 0 |