| 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) |
0.40 | 11.43% | 845,200 | 0 | 0 |
3.50
4.30
3.90
|
|
2 tháng
(2025-11-28) |
0 | 0% | 949,500 | 0 | 0 |
3.40
4.30
3.90
|
|
3 tháng
(2025-10-29) |
0 | 0% | 1,230,400 | 0 | 0 |
3.40
4.30
3.90
|
|
6 tháng
(2025-07-31) |
-0.50 | -11.36% | 2,092,800 | 0 | 0 |
3.40
4.40
3.90
|
|
12 tháng
(2025-02-03) |
-0.10 | -2.50% | 5,237,037 | -4,100 | -0.0 |
3.10
4.40
3.90
|
|
24 tháng
(2024-02-07) |
-0.20 | -4.88% | 10,613,029 | -1,600 | -0.0 |
3.10
5.60
3.90
|
|
36 tháng
(2023-02-13) |
-0.60 | -13.33% | 16,269,549 | -16,700 | -0.1 |
3.10
6.20
3.90
|
|
60 tháng
(2021-02-22) |
-2.40 | -38.10% | 33,745,902 | 27,900 | 0.1 |
3.10
22.30
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
|
7,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/09/2025 |
4
|
25,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 03/09/2025 |
4
|
9,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/08/2025 |
4.10
|
18,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/08/2025 |
4
|
11,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/08/2025 |
3.90
|
4,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/08/2025 |
4
|
1,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/08/2025 |
3.90
|
11,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 22/08/2025 |
3.90
|
61,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/08/2025 |
4.10
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/08/2025 |
4.10
|
11,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/08/2025 |
4.10
|
9,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/08/2025 |
4.10
|
8,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/08/2025 |
4.10
|
40,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2025 |
4.20
|
14,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/08/2025 |
4.20
|
17,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/08/2025 |
4.10
|
12,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/08/2025 |
4.10
|
20,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/08/2025 |
4.10
|
16,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/08/2025 |
4
|
117,300 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4.30
|
3,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.20
|
19,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/08/2025 |
4.40
|
23,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/08/2025 |
4.40
|
49,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/07/2025 |
4.40
|
104,500 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 30/07/2025 |
4.10
|
7,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
16,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/07/2025 |
4.20
|
25,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/07/2025 |
4.10
|
21,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/07/2025 |
4.10
|
23,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/07/2025 |
4.20
|
5,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/07/2025 |
4.20
|
36,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/07/2025 |
4.20
|
8,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.20
|
12,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/07/2025 |
4.10
|
24,700 | 4.30 | 4.30 | 4.10 | 0 | 200 | -0.0 |
| 16/07/2025 |
4.20
|
12,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/07/2025 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/07/2025 |
4.10
|
14,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/07/2025 |
4.10
|
20,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/07/2025 |
4.20
|
32,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 09/07/2025 |
4
|
20,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/07/2025 |
3.90
|
6,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/07/2025 |
3.90
|
2,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/07/2025 |
3.90
|
9,300 | 3.90 | 4 | 3.80 | 0 | 2,900 | -0.0 |
| 03/07/2025 |
3.90
|
57,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 02/07/2025 |
3.90
|
10,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 01/07/2025 |
3.90
|
49,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/06/2025 |
3.90
|
26,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/06/2025 |
3.90
|
19,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
20,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/06/2025 |
4
|
38,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 24/06/2025 |
4.20
|
74,500 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 23/06/2025 |
4.40
|
230,700 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4
|
31,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/06/2025 |
4.20
|
37,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.20
|
27,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/06/2025 |
4
|
145,400 | 4.40 | 4.70 | 3.90 | 0 | 0 | 0 |
| 16/06/2025 |
4.30
|
226,400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 13/06/2025 |
4
|
176,800 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
| 12/06/2025 |
3.70
|
2,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/06/2025 |
3.70
|
800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/06/2025 |
3.70
|
5,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/06/2025 |
3.60
|
1,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/06/2025 |
3.60
|
3,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/06/2025 |
3.60
|
3,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/06/2025 |
3.70
|
9,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/06/2025 |
3.70
|
15,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/06/2025 |
3.60
|
7,900 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 30/05/2025 |
3.70
|
14,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/05/2025 |
3.60
|
4,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/05/2025 |
3.70
|
3,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 27/05/2025 |
3.60
|
17,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/05/2025 |
3.60
|
12,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/05/2025 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/05/2025 |
3.60
|
17,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/05/2025 |
3.70
|
28,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/05/2025 |
3.70
|
23,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/05/2025 |
3.60
|
8,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2025 |
3.60
|
25,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/05/2025 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/05/2025 |
3.70
|
11,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 13/05/2025 |
3.70
|
33,700 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 12/05/2025 |
3.70
|
113,800 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 09/05/2025 |
4
|
13,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2025 |
4.20
|
237,000 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 07/05/2025 |
3.70
|
6,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/05/2025 |
3.70
|
11,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/05/2025 |
3.70
|
25,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/04/2025 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/04/2025 |
3.70
|
4,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/04/2025 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/04/2025 |
3.70
|
20,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/04/2025 |
3.70
|
53,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/04/2025 |
3.70
|
700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/04/2025 |
3.80
|
10,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/04/2025 |
3.70
|
5,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/04/2025 |
3.70
|
2,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/04/2025 |
3.60
|
32,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/04/2025 |
3.80
|
8,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |