| 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 | -2.24% | 654,300 | -4,400 | -0.0 |
3.49
3.69
3.50
|
|
2 tháng
(2025-11-28) |
-0.11 | -3.06% | 1,725,700 | 6,000 | 0.0 |
3.49
3.74
3.50
|
|
3 tháng
(2025-10-29) |
-0.26 | -6.93% | 2,532,300 | 20,700 | 0.1 |
3.49
3.79
3.50
|
|
6 tháng
(2025-07-31) |
-0.70 | -16.71% | 11,106,700 | 200,900 | 0.8 |
3.49
4.33
3.50
|
|
12 tháng
(2025-02-03) |
0.23 | 7.06% | 47,525,100 | 144,706 | 0.7 |
3.25
5.39
3.50
|
|
24 tháng
(2024-02-07) |
-0.85 | -19.61% | 59,570,700 | 180,406 | 0.8 |
2.95
5.39
3.50
|
|
36 tháng
(2023-02-13) |
-0.56 | -13.80% | 104,241,000 | 247,907 | 1.9 |
2.95
6.44
3.50
|
|
60 tháng
(2021-02-22) |
-1.97 | -36.13% | 248,610,600 | 628,715 | 4.2 |
2.93
12.28
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
4.10
|
91,100 | 4.11 | 4.15 | 4.09 | 0 | 500 | -0.0 |
| 04/09/2025 |
4.11
|
55,700 | 4.11 | 4.14 | 4.07 | 1,000 | 4,000 | -0.0 |
| 03/09/2025 |
4.09
|
76,500 | 4.10 | 4.13 | 4.03 | 7,000 | 500 | 0.0 |
| 29/08/2025 |
4.10
|
113,900 | 4.14 | 4.14 | 4.06 | 2,000 | 1,000 | 0.0 |
| 28/08/2025 |
4.14
|
50,800 | 4.10 | 4.16 | 4.02 | 0 | 2,000 | 0 |
| 27/08/2025 |
4.10
|
75,800 | 4.11 | 4.18 | 4.06 | 1,000 | 1,500 | -0.0 |
| 26/08/2025 |
4.11
|
114,000 | 4.01 | 4.11 | 4.01 | 4,700 | 500 | 0.0 |
| 25/08/2025 |
4.02
|
72,900 | 4.09 | 4.09 | 4.01 | 4,200 | 0 | 0.0 |
| 22/08/2025 |
4.09
|
219,900 | 4.18 | 4.18 | 4.01 | 15,800 | 0 | 0.1 |
| 21/08/2025 |
4.18
|
260,600 | 4.22 | 4.23 | 4.15 | 14,600 | 0 | 0.1 |
| 20/08/2025 |
4.23
|
266,200 | 4.41 | 4.43 | 4.19 | 1,000 | 21,700 | -0.1 |
| 19/08/2025 |
4.33
|
425,600 | 4.37 | 4.40 | 4.24 | 0 | 0 | 0 |
| 18/08/2025 |
4.19
|
192,600 | 4.14 | 4.25 | 4.14 | 2,000 | 500 | 0.0 |
| 15/08/2025 |
4.14
|
285,300 | 4.23 | 4.23 | 4.14 | 6,500 | 0 | 0.0 |
| 14/08/2025 |
4.16
|
264,400 | 4.20 | 4.20 | 4.16 | 7,200 | 500 | 0.0 |
| 13/08/2025 |
4.20
|
261,300 | 4.18 | 4.22 | 4.17 | 0 | 0 | 0 |
| 12/08/2025 |
4.16
|
316,000 | 4.20 | 4.21 | 4.15 | 63,400 | 500 | 0.3 |
| 11/08/2025 |
4.21
|
276,500 | 4.19 | 4.27 | 4.17 | 0 | 500 | -0.0 |
| 08/08/2025 |
4.17
|
189,200 | 4.20 | 4.24 | 4.15 | 3,800 | 24,500 | -0.1 |
| 07/08/2025 |
4.20
|
274,800 | 4.15 | 4.20 | 4.12 | 2,000 | 2,500 | -0.0 |
| 06/08/2025 |
4.15
|
265,500 | 4.16 | 4.19 | 4.12 | 15,500 | 2,500 | 0.1 |
| 05/08/2025 |
4.16
|
405,900 | 4.21 | 4.28 | 4.12 | 69,100 | 1,800 | 0.3 |
| 04/08/2025 |
4.20
|
319,200 | 4.29 | 4.29 | 4.19 | 61,800 | 5,000 | 0.2 |
| 01/08/2025 |
4.24
|
273,800 | 4.19 | 4.27 | 4.17 | 0 | 8,000 | -0.0 |
| 31/07/2025 |
4.19
|
69,100 | 4.19 | 4.19 | 4.10 | 500 | 2,000 | -0.0 |
| 30/07/2025 |
4.17
|
180,900 | 4 | 4.18 | 4 | 0 | 3,000 | -0.0 |
| 29/07/2025 |
4.10
|
489,000 | 4.39 | 4.39 | 4.10 | 15,500 | 0 | 0.1 |
| 28/07/2025 |
4.39
|
286,800 | 4.53 | 4.53 | 4.37 | 3,900 | 0 | 0.0 |
| 25/07/2025 |
4.39
|
325,900 | 4.30 | 4.58 | 4.28 | 0 | 900 | -0.0 |
| 24/07/2025 |
4.30
|
328,900 | 4.25 | 4.33 | 4.19 | 1,400 | 3,000 | -0.0 |
| 23/07/2025 |
4.24
|
205,700 | 4.23 | 4.27 | 4.20 | 3,100 | 0 | 0.0 |
| 22/07/2025 |
4.25
|
200,200 | 4.25 | 4.29 | 4.22 | 0 | 1,000 | -0.0 |
| 21/07/2025 |
4.22
|
301,900 | 4.25 | 4.40 | 4.21 | 0 | 1,500 | -0.0 |
| 18/07/2025 |
4.23
|
339,700 | 4.16 | 4.34 | 4.16 | 0 | 0 | 0 |
| 17/07/2025 |
4.16
|
239,200 | 4.18 | 4.23 | 4.15 | 400 | 500 | -0.0 |
| 16/07/2025 |
4.16
|
202,100 | 4.15 | 4.21 | 4.11 | 3,600 | 0 | 0.0 |
| 15/07/2025 |
4.15
|
236,600 | 4.22 | 4.22 | 4.12 | 1,500 | 0 | 0.0 |
| 14/07/2025 |
4.19
|
138,600 | 4.27 | 4.27 | 4 | 0 | 500 | -0.0 |
| 11/07/2025 |
4.22
|
298,900 | 4.14 | 4.31 | 4.13 | 0 | 0 | 0 |
| 10/07/2025 |
4.14
|
81,800 | 4.22 | 4.22 | 4.12 | 500 | 0 | 0 |
| 09/07/2025 |
4.13
|
316,500 | 4.12 | 4.19 | 4.08 | 0 | 1,000 | 0 |
| 08/07/2025 |
4.09
|
130,500 | 4.07 | 4.11 | 4.06 | 0 | 0 | 0 |
| 07/07/2025 |
4.06
|
140,600 | 4.02 | 4.10 | 4.01 | 1,000 | 500 | 0.0 |
| 04/07/2025 |
4.03
|
77,200 | 4.02 | 4.08 | 4.02 | 0 | 0 | 0 |
| 03/07/2025 |
4.01
|
146,900 | 4 | 4.08 | 4 | 0 | 500 | -0.0 |
| 02/07/2025 |
3.99
|
149,200 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
| 01/07/2025 |
4.01
|
130,500 | 4.06 | 4.10 | 4.01 | 0 | 1,000 | -0.0 |
| 30/06/2025 |
4.06
|
306,900 | 3.95 | 4.17 | 3.95 | 0 | 500 | -0.0 |
| 27/06/2025 |
3.93
|
44,200 | 3.92 | 3.94 | 3.90 | 0 | 0 | 0 |
| 26/06/2025 |
3.92
|
85,800 | 3.92 | 3.93 | 3.89 | 1,000 | 0 | 0.0 |
| 25/06/2025 |
3.92
|
86,100 | 3.92 | 3.94 | 3.92 | 0 | 0 | 0 |
| 24/06/2025 |
3.92
|
32,900 | 3.92 | 3.95 | 3.91 | 0 | 0 | 0 |
| 23/06/2025 |
3.91
|
67,300 | 3.89 | 3.94 | 3.85 | 0 | 0 | 0 |
| 20/06/2025 |
3.91
|
151,700 | 4 | 4 | 3.89 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
4.03
|
119,300 | 4.10 | 4.15 | 4.01 | 0 | 0 | 0 |
| 18/06/2025 |
4.16
|
569,700 | 3.89 | 4.16 | 3.85 | 0 | 0 | 0 |
| 17/06/2025 |
3.89
|
124,000 | 3.90 | 3.91 | 3.87 | 500 | 4,500 | -0.0 |
| 16/06/2025 |
3.90
|
59,800 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
| 13/06/2025 |
3.90
|
352,000 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
| 12/06/2025 |
3.90
|
251,800 | 3.85 | 3.92 | 3.85 | 0 | 1,000 | -0.0 |
| 11/06/2025 |
3.85
|
112,800 | 3.85 | 3.85 | 3.80 | 500 | 0 | 0.0 |
| 10/06/2025 |
3.84
|
82,200 | 3.81 | 3.88 | 3.80 | 500 | 8,000 | -0.0 |
| 09/06/2025 |
3.81
|
146,200 | 3.90 | 3.90 | 3.81 | 1,000 | 0 | 0.0 |
| 06/06/2025 |
3.90
|
134,100 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
| 05/06/2025 |
3.97
|
199,800 | 3.88 | 3.99 | 3.85 | 0 | 2,000 | -0.0 |
| 04/06/2025 |
3.85
|
119,300 | 3.85 | 3.92 | 3.85 | 3,000 | 0 | 0.0 |
| 03/06/2025 |
3.85
|
98,400 | 3.86 | 3.88 | 3.82 | 4,500 | 1,000 | 0.0 |
| 02/06/2025 |
3.86
|
207,300 | 3.83 | 3.90 | 3.80 | 2,000 | 5,000 | -0.0 |
| 30/05/2025 |
3.82
|
364,700 | 3.88 | 3.88 | 3.79 | 3,000 | 0 | 0.0 |
| 29/05/2025 |
3.88
|
68,300 | 3.86 | 3.93 | 3.85 | 2,000 | 0 | 0.0 |
| 28/05/2025 |
3.91
|
174,700 | 3.94 | 4 | 3.88 | 500 | 2,000 | -0.0 |
| 27/05/2025 |
3.92
|
152,200 | 3.97 | 3.97 | 3.83 | 1,500 | 0 | 0.0 |
| 26/05/2025 |
3.87
|
126,800 | 3.82 | 3.95 | 3.80 | 0 | 0 | 0 |
| 23/05/2025 |
3.82
|
160,800 | 3.95 | 3.98 | 3.82 | 4,000 | 0 | 0.0 |
| 22/05/2025 |
3.94
|
230,800 | 4.05 | 4.05 | 3.85 | 1,500 | 0 | 0 |
| 21/05/2025 |
4.10
|
481,100 | 4.26 | 4.26 | 4.06 | 0 | 1,000 | -0.0 |
| 20/05/2025 |
4.05
|
313,500 | 3.79 | 4.05 | 3.75 | 0 | 1,000 | -0.0 |
| 19/05/2025 |
3.79
|
175,700 | 3.84 | 3.89 | 3.79 | 1,500 | 0 | 0 |
| 16/05/2025 |
3.82
|
178,800 | 3.86 | 3.86 | 3.81 | 500 | 0 | 0 |
| 15/05/2025 |
3.86
|
165,900 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 |
| 14/05/2025 |
3.92
|
190,000 | 3.92 | 3.94 | 3.89 | 0 | 3,000 | 0 |
| 13/05/2025 |
3.93
|
242,100 | 3.88 | 3.95 | 3.85 | 800 | 5,000 | 0 |
| 12/05/2025 |
3.88
|
129,900 | 3.82 | 3.88 | 3.80 | 700 | 0 | 0 |
| 09/05/2025 |
3.83
|
128,200 | 3.82 | 3.87 | 3.80 | 1,000 | 1,000 | 0 |
| 08/05/2025 |
3.82
|
115,200 | 3.79 | 3.90 | 3.79 | 1,000 | 0 | 0 |
| 07/05/2025 |
3.85
|
42,000 | 3.89 | 3.90 | 3.82 | 0 | 500 | 0 |
| 06/05/2025 |
3.86
|
124,000 | 3.87 | 3.94 | 3.83 | 0 | 1,000 | 0 |
| 05/05/2025 |
3.85
|
89,900 | 3.90 | 3.91 | 3.80 | 0 | 0 | 0 |
| 29/04/2025 |
3.90
|
63,300 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
| 28/04/2025 |
3.92
|
64,300 | 3.90 | 4 | 3.86 | 0 | 500 | -0.0 |
| 25/04/2025 |
3.90
|
147,700 | 3.81 | 3.90 | 3.81 | 0 | 3,000 | -0.0 |
| 24/04/2025 |
3.80
|
67,800 | 3.80 | 3.85 | 3.77 | 1,000 | 500 | 0.0 |
| 23/04/2025 |
3.80
|
105,300 | 3.85 | 3.85 | 3.71 | 2,000 | 500 | 0.0 |
| 22/04/2025 |
3.69
|
350,400 | 3.91 | 3.91 | 3.63 | 3,000 | 0 | 0.0 |
| 21/04/2025 |
3.90
|
137,200 | 3.83 | 3.92 | 3.83 | 2,500 | 0 | 0.0 |
| 18/04/2025 |
3.95
|
231,000 | 3.95 | 3.98 | 3.93 | 0 | 500 | -0.0 |
| 17/04/2025 |
3.93
|
123,200 | 3.91 | 3.96 | 3.86 | 1,000 | 0 | 0.0 |
| 16/04/2025 |
3.92
|
83,100 | 3.93 | 3.99 | 3.92 | 500 | 5,000 | -0.0 |
| 15/04/2025 |
3.93
|
182,300 | 4.10 | 4.10 | 3.90 | 500 | 0 | 0.0 |
| 14/04/2025 |
4.04
|
187,100 | 4.17 | 4.18 | 4.02 | 0 | 1,000 | -0.0 |