| 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) |
-0.30 | -7.69% | 78,300 | 0 | 0 |
3.60
4
3.90
|
|
2 tháng
(2025-11-28) |
-0.40 | -10% | 166,300 | 0 | 0 |
3.60
4.10
3.90
|
|
3 tháng
(2025-10-29) |
-0.50 | -12.20% | 270,600 | 0 | 0 |
3.60
4.20
3.90
|
|
6 tháng
(2025-07-31) |
-0.90 | -20% | 1,615,600 | 0 | 0 |
3.60
4.90
3.90
|
|
12 tháng
(2025-02-03) |
-0.80 | -18.18% | 4,406,500 | -6,700 | -0.0 |
3.60
4.90
3.90
|
|
24 tháng
(2024-02-07) |
-0.60 | -14.29% | 9,728,698 | -7,000 | -0.0 |
3.60
4.90
3.90
|
|
36 tháng
(2023-02-13) |
0.20 | 5.88% | 16,591,734 | -45,900 | -0.2 |
2.80
6.40
3.90
|
|
60 tháng
(2021-02-22) |
-4.50 | -55.55% | 50,628,099 | -1,200 | 0.2 |
2.40
17.56
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
4.30
|
18,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/09/2025 |
4.40
|
14,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/09/2025 |
4.50
|
900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/08/2025 |
4.50
|
13,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/08/2025 |
4.50
|
700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/08/2025 |
4.40
|
73,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/08/2025 |
4.50
|
12,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/08/2025 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/08/2025 |
4.40
|
57,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/08/2025 |
4.40
|
91,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/08/2025 |
4.40
|
13,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/08/2025 |
4.60
|
6,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/08/2025 |
4.50
|
25,000 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
| 15/08/2025 |
4.50
|
31,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/08/2025 |
4.60
|
48,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/08/2025 |
4.70
|
52,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 12/08/2025 |
4.90
|
29,400 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 11/08/2025 |
4.90
|
173,600 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 08/08/2025 |
4.40
|
84,900 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 07/08/2025 |
4.30
|
22,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/08/2025 |
4.30
|
46,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.20
|
31,800 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 04/08/2025 |
4.50
|
600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/08/2025 |
4.50
|
18,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 31/07/2025 |
4.50
|
4,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/07/2025 |
4.60
|
31,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/07/2025 |
4.50
|
54,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/07/2025 |
4.60
|
116,500 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 25/07/2025 |
4.30
|
19,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/07/2025 |
4.30
|
22,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/07/2025 |
4.40
|
18,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/07/2025 |
4.30
|
18,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/07/2025 |
4.30
|
17,600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/07/2025 |
4.30
|
16,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/07/2025 |
4.40
|
24,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/07/2025 |
4.30
|
12,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/07/2025 |
4.50
|
10,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/07/2025 |
4.30
|
2,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/07/2025 |
4.30
|
10,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/07/2025 |
4.30
|
13,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/07/2025 |
4.20
|
6,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/07/2025 |
4.30
|
17,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
13,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/07/2025 |
4.20
|
7,500 | 4.30 | 4.30 | 4.10 | 0 | 6,700 | -0.0 |
| 03/07/2025 |
4.20
|
1,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/07/2025 |
4.20
|
32,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/07/2025 |
4.30
|
23,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.20
|
7,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/06/2025 |
4.30
|
26,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.20
|
5,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/06/2025 |
4.20
|
15,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/06/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/06/2025 |
4.10
|
10,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/06/2025 |
4.10
|
8,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.10
|
2,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/06/2025 |
4.10
|
2,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
5,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/06/2025 |
4.20
|
12,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/06/2025 |
4.20
|
6,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.10
|
12,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/06/2025 |
4.30
|
12,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/06/2025 |
4.10
|
5,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/06/2025 |
4.20
|
700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
11,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
20,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.20
|
7,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/05/2025 |
4.10
|
1,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.20
|
10,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
3,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/05/2025 |
4.10
|
13,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
6,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.30
|
1,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/05/2025 |
4.10
|
29,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4.10
|
14,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2025 |
4.10
|
26,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
6,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
59,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.10
|
22,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 12/05/2025 |
4.10
|
28,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
31,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/05/2025 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/05/2025 |
4.20
|
37,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/05/2025 |
4.40
|
7,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/04/2025 |
4.30
|
1,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/04/2025 |
4.40
|
55,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/04/2025 |
4.50
|
5,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/04/2025 |
4.30
|
10,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
6,900 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/04/2025 |
4.30
|
37,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/04/2025 |
4.30
|
31,600 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/04/2025 |
4.20
|
14,500 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 17/04/2025 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
33,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
12,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
4,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |