| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.60 | 18.18% | 42,400 | 0 | 0 |
3.30
4.10
3.90
|
|
2 tháng
(2025-10-06) |
0.20 | 5.41% | 126,600 | 0 | 0 |
3.20
4.10
3.90
|
|
3 tháng
(2025-09-05) |
0.10 | 2.63% | 151,200 | 0 | 0 |
3.20
4.10
3.90
|
|
6 tháng
(2025-06-09) |
-0.10 | -2.50% | 309,200 | 0 | 0 |
3.20
4.50
3.90
|
|
12 tháng
(2024-12-09) |
-2 | -33.90% | 693,068 | 0 | 0 |
3.20
8.70
3.90
|
|
24 tháng
(2023-12-15) |
-0.60 | -13.33% | 932,443 | 0 | 0 |
3.20
9.80
3.90
|
|
36 tháng
(2022-12-20) |
-2 | -33.90% | 1,016,998 | -8,300 | -0.0 |
3.20
9.80
3.90
|
|
60 tháng
(2020-12-30) |
-4.30 | -52.44% | 2,313,350 | 0 | 0.0 |
3.20
14.10
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
4
|
800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/07/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/07/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/07/2025 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/07/2025 |
4.30
|
1,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/07/2025 |
4.20
|
4,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/07/2025 |
4.50
|
7,400 | 4.10 | 4.50 | 3.70 | 0 | 0 | 0 |
| 04/07/2025 |
4.10
|
6,700 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
1,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/07/2025 |
4.40
|
7,000 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 30/06/2025 |
4
|
4,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 27/06/2025 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/06/2025 |
3.90
|
2,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 24/06/2025 |
3.80
|
3,600 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 23/06/2025 |
3.80
|
1,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/06/2025 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/06/2025 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/06/2025 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/06/2025 |
3.90
|
900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/06/2025 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/06/2025 |
3.60
|
2,600 | 3.40 | 3.90 | 3.20 | 0 | 0 | 0 |
| 12/06/2025 |
3.70
|
400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/06/2025 |
3.70
|
5,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/06/2025 |
3.90
|
4,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/06/2025 |
4
|
4,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 06/06/2025 |
4
|
1,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/06/2025 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/06/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/06/2025 |
4.30
|
3,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 02/06/2025 |
4.30
|
12,200 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 30/05/2025 |
4
|
5,400 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 29/05/2025 |
4
|
37,000 | 3.40 | 4 | 3.10 | 0 | 0 | 0 |
| 28/05/2025 |
3.50
|
23,400 | 3.60 | 4.30 | 3.30 | 0 | 0 | 0 |
| 27/05/2025 |
3.70
|
31,200 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
| 26/05/2025 |
3.90
|
700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/05/2025 |
4.10
|
5,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.20
|
7,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.30
|
14,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/05/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/05/2025 |
4.20
|
1,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 15/05/2025 |
4
|
27,500 | 3.90 | 4.50 | 3.90 | 0 | 0 | 0 |
| 14/05/2025 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/05/2025 |
4.30
|
800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/05/2025 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.10
|
1,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/05/2025 |
4.10
|
2,200 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
| 06/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/05/2025 |
3.70
|
1,100 | 4.50 | 4.50 | 3.70 | 0 | 0 | 0 |
| 29/04/2025 |
4.20
|
2,000 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4.40
|
700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/04/2025 |
4
|
10,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
4,400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
8,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/04/2025 |
4.50
|
7,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/04/2025 |
4.70
|
2,600 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 18/04/2025 |
4.90
|
1,900 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 17/04/2025 |
4.50
|
900 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
7,400 | 4.40 | 4.80 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
4.70
|
38,800 | 3.80 | 4.90 | 3.80 | 0 | 0 | 0 |
| 14/04/2025 |
3.70
|
2,500 | 4.40 | 4.60 | 3.50 | 0 | 0 | 0 |
| 11/04/2025 |
4.60
|
8,000 | 4.10 | 4.60 | 4 | 0 | 0 | 0 |
| 10/04/2025 |
4.70
|
5,700 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/04/2025 |
5.30
|
2,800 | 4.80 | 5.30 | 4.60 | 0 | 0 | 0 |
| 04/04/2025 |
4.70
|
2,900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/04/2025 |
5
|
2,100 | 4.30 | 5 | 4.20 | 0 | 0 | 0 |
| 02/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/04/2025 |
5.10
|
2,100 | 5 | 5.10 | 4.30 | 0 | 0 | 0 |
| 31/03/2025 |
4.90
|
300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 28/03/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/03/2025 |
4.30
|
1,600 | 5.10 | 5.10 | 4.30 | 0 | 0 | 0 |
| 26/03/2025 |
5.10
|
1,700 | 4.40 | 5.10 | 4.40 | 0 | 0 | 0 |
| 25/03/2025 |
4.60
|
300 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
| 24/03/2025 |
5.50
|
7,000 | 5.80 | 5.80 | 4.60 | 0 | 0 | 0 |
| 21/03/2025 |
5.30
|
5,500 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 20/03/2025 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/03/2025 |
5.60
|
6,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/03/2025 |
5.60
|
10,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 17/03/2025 |
5.70
|
200 | 7.20 | 7.20 | 5.70 | 0 | 0 | 0 |
| 14/03/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 13/03/2025 |
5.90
|
3,300 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 12/03/2025 |
6
|
500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 11/03/2025 |
7
|
2,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/03/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/03/2025 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 06/03/2025 |
6.70
|
4,000 | 5.80 | 6.70 | 5.80 | 0 | 0 | 0 |
| 05/03/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/03/2025 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/03/2025 |
6.40
|
600 | 5.80 | 6.40 | 5.70 | 0 | 0 | 0 |
| 28/02/2025 |
6.70
|
900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 27/02/2025 |
6.30
|
1,200 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 26/02/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/02/2025 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/02/2025 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/02/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/02/2025 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |