| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.30 | 20% | 2,320,800 | 0 | 0 |
1.50
1.80
1.70
|
|
2 tháng
(2026-01-12) |
0.20 | 12.50% | 5,016,300 | 1,800 | 0.0 |
1.50
1.80
1.70
|
|
3 tháng
(2025-12-15) |
-0.20 | -10% | 7,408,000 | -3,200 | -0.0 |
1.50
2
1.70
|
|
6 tháng
(2025-09-15) |
-3.10 | -63.27% | 20,472,200 | -80,100 | -0.2 |
1.50
4.90
1.70
|
|
12 tháng
(2025-03-18) |
-2.90 | -61.70% | 90,840,800 | 35,700 | 0.3 |
1.50
6.60
1.70
|
|
24 tháng
(2024-03-25) |
-29.10 | -94.17% | 183,377,774 | -348,232 | -1.4 |
1.50
42
1.70
|
|
36 tháng
(2023-03-29) |
-28.53 | -94.07% | 278,720,449 | -148,974 | 4.2 |
1.50
44.25
1.70
|
|
60 tháng
(2021-04-08) |
-7.44 | -80.53% | 427,675,049 | -231,984 | 0.3 |
1.50
44.25
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/10/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/10/2025 |
3.50
|
75,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/10/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/10/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/10/2025 |
3.80
|
333,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/10/2025 |
4.20
|
499,200 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 03/10/2025 |
4
|
411,600 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 02/10/2025 |
4.10
|
349,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 01/10/2025 |
4.30
|
210,900 | 4.20 | 4.30 | 4.10 | 1,400 | 0 | 0.0 |
| 30/09/2025 |
4.20
|
377,100 | 4.30 | 4.40 | 4 | 3,400 | 0 | 0.0 |
| 29/09/2025 |
4.30
|
421,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/09/2025 |
4.30
|
225,500 | 4.50 | 4.50 | 4.30 | 3,000 | 0 | 0.0 |
| 25/09/2025 |
4.40
|
190,600 | 4.50 | 4.50 | 4.40 | 3,000 | 0 | 0.0 |
| 24/09/2025 |
4.50
|
408,500 | 4.50 | 4.60 | 4.30 | 7,200 | 0 | 0.0 |
| 23/09/2025 |
4.60
|
413,100 | 4.50 | 4.60 | 4.40 | 4,500 | 0 | 0.0 |
| 22/09/2025 |
4.70
|
499,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/09/2025 |
4.80
|
217,400 | 4.90 | 4.90 | 4.70 | 0 | 2,800 | -0.0 |
| 18/09/2025 |
4.90
|
198,600 | 4.90 | 4.90 | 4.70 | 1,700 | 0 | 0.0 |
| 17/09/2025 |
4.80
|
543,200 | 4.90 | 5 | 4.80 | 800 | 0 | 0.0 |
| 16/09/2025 |
4.90
|
267,500 | 5 | 5 | 4.80 | 600 | 0 | 0.0 |
| 15/09/2025 |
4.90
|
383,500 | 5 | 5.10 | 4.80 | 500 | 1,200 | -0.0 |
| 12/09/2025 |
5
|
305,000 | 5 | 5 | 4.70 | 1,000 | 0 | 0.0 |
| 11/09/2025 |
5
|
357,700 | 5 | 5 | 4.70 | 200 | 0 | 0.0 |
| 10/09/2025 |
5
|
368,600 | 4.90 | 5.20 | 4.70 | 500 | 0 | 0.0 |
| 09/09/2025 |
5
|
530,900 | 5 | 5.10 | 4.70 | 8,400 | 0 | 0.0 |
| 08/09/2025 |
5
|
479,200 | 5.20 | 5.40 | 4.90 | 600 | 0 | 0.0 |
| 05/09/2025 |
5.20
|
1,435,300 | 4.80 | 5.20 | 4.70 | 6,500 | 0 | 0.0 |
| 04/09/2025 |
4.80
|
408,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/09/2025 |
4.90
|
284,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 29/08/2025 |
4.90
|
515,500 | 5 | 5 | 4.70 | 0 | 200 | -0.0 |
| 28/08/2025 |
4.90
|
573,500 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 27/08/2025 |
5
|
766,000 | 5 | 5.40 | 5 | 0 | 100 | -0.0 |
| 26/08/2025 |
5
|
1,136,600 | 4.90 | 5.10 | 4.50 | 100 | 300 | -0.0 |
| 25/08/2025 |
4.90
|
2,131,800 | 5.40 | 5.40 | 4.90 | 100 | 200 | -0.0 |
| 22/08/2025 |
5.40
|
1,788,400 | 6 | 6.10 | 5.40 | 600 | 0 | 0.0 |
| 21/08/2025 |
6
|
2,042,100 | 6.70 | 7.20 | 6 | 31,900 | 5,000 | 0.2 |
| 20/08/2025 |
6.60
|
3,033,200 | 7.10 | 7.20 | 6 | 200 | 0 | 0.0 |
| 19/08/2025 |
6.60
|
1,015,100 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 18/08/2025 |
6
|
2,025,400 | 5.80 | 6 | 5.60 | 73,900 | 12,200 | 0.4 |
| 15/08/2025 |
5.50
|
3,188,800 | 5.50 | 5.50 | 5.10 | 5,000 | 40,000 | -0.2 |
| 14/08/2025 |
5
|
2,395,700 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 13/08/2025 |
4.60
|
878,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 12/08/2025 |
4.40
|
2,009,700 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/08/2025 |
4.20
|
174,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/08/2025 |
4.20
|
650,600 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 07/08/2025 |
4.50
|
855,500 | 4.30 | 4.50 | 4.20 | 2,100 | 0 | 0.0 |
| 06/08/2025 |
4.30
|
156,000 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.30
|
908,400 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 04/08/2025 |
4.10
|
150,100 | 4.20 | 4.20 | 4.10 | 3,700 | 0 | 0.0 |
| 01/08/2025 |
4.20
|
185,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/07/2025 |
4.10
|
247,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2025 |
4.10
|
220,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
631,100 | 4.30 | 4.10 | 4 | 0 | 0 | 0 |
| 28/07/2025 |
4.30
|
626,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/07/2025 |
4.30
|
358,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/07/2025 |
4.20
|
352,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/07/2025 |
4.30
|
237,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/07/2025 |
4.30
|
354,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/07/2025 |
4.30
|
286,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/07/2025 |
4.30
|
253,200 | 4.40 | 4.40 | 4.30 | 100 | 0 | 0.0 |
| 17/07/2025 |
4.40
|
315,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/07/2025 |
4.40
|
349,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/07/2025 |
4.20
|
359,700 | 4.40 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/07/2025 |
4.30
|
770,800 | 4.50 | 4.60 | 4.20 | 3,800 | 0 | 0.0 |
| 11/07/2025 |
4.50
|
392,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/07/2025 |
4.40
|
827,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/07/2025 |
4.40
|
986,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
1,952,500 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 07/07/2025 |
4.50
|
778,400 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/07/2025 |
4.10
|
317,800 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
695,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/07/2025 |
4.20
|
1,215,400 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/07/2025 |
3.90
|
430,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 30/06/2025 |
3.90
|
160,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/06/2025 |
4
|
93,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
125,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/06/2025 |
4.10
|
290,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/06/2025 |
3.90
|
102,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/06/2025 |
4
|
235,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/06/2025 |
4
|
201,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/06/2025 |
4.20
|
413,700 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 18/06/2025 |
3.90
|
142,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/06/2025 |
3.80
|
184,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/06/2025 |
3.80
|
256,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 13/06/2025 |
3.90
|
501,600 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 12/06/2025 |
4.10
|
271,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 11/06/2025 |
4.20
|
570,100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 10/06/2025 |
4.30
|
992,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 09/06/2025 |
4.10
|
1,278,700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/06/2025 |
3.80
|
348,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/06/2025 |
3.80
|
111,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/06/2025 |
3.80
|
189,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/06/2025 |
3.80
|
237,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/06/2025 |
3.80
|
191,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 30/05/2025 |
3.80
|
276,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/05/2025 |
3.70
|
215,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/05/2025 |
3.70
|
201,400 | 3.80 | 3.90 | 3.60 | 0 | 6,000 | -0.0 |
| 27/05/2025 |
3.80
|
369,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |