| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.60 | 9.37% | 228,700 | 0 | 0 |
5.30
8
8
|
|
2 tháng
(2026-01-15) |
0.80 | 12.90% | 415,700 | 0 | 0 |
5
8
8
|
|
3 tháng
(2025-12-16) |
0.50 | 7.69% | 3,664,500 | 0 | 0 |
5
8.10
8
|
|
6 tháng
(2025-09-17) |
3.40 | 94.44% | 4,828,000 | 0 | 0 |
3.30
8.10
8
|
|
12 tháng
(2025-03-21) |
3.40 | 94.44% | 6,909,900 | -3,900 | -0.0 |
2.90
8.10
8
|
|
24 tháng
(2024-03-26) |
3.10 | 79.49% | 13,586,105 | -229,700 | -0.9 |
2.90
8.10
8
|
|
36 tháng
(2023-04-03) |
3.10 | 79.49% | 16,819,909 | -271,900 | -1.1 |
2.90
8.10
8
|
|
60 tháng
(2021-04-12) |
-6.87 | -49.54% | 60,546,410 | -122,200 | 1.4 |
2.80
19.20
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2025 |
3.60
|
900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2025 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/10/2025 |
3.50
|
9,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/10/2025 |
3.60
|
3,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/10/2025 |
3.50
|
6,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/10/2025 |
3.60
|
700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/10/2025 |
3.50
|
2,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/10/2025 |
3.60
|
200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/10/2025 |
3.60
|
1,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/10/2025 |
3.60
|
5,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/10/2025 |
3.60
|
9,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/10/2025 |
3.50
|
2,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/09/2025 |
3.60
|
12,300 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
| 29/09/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/09/2025 |
3.60
|
22,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/09/2025 |
3.80
|
300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/09/2025 |
3.70
|
2,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/09/2025 |
3.70
|
1,400 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 22/09/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/09/2025 |
3.80
|
2,300 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/09/2025 |
3.80
|
16,100 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
| 17/09/2025 |
3.60
|
16,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/09/2025 |
3.60
|
6,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/09/2025 |
3.60
|
1,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/09/2025 |
3.70
|
6,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/09/2025 |
3.60
|
14,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/09/2025 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/09/2025 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/09/2025 |
3.60
|
4,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/09/2025 |
3.60
|
48,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/09/2025 |
3.60
|
15,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/09/2025 |
3.70
|
8,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/08/2025 |
3.70
|
1,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/08/2025 |
3.60
|
8,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/08/2025 |
3.70
|
4,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/08/2025 |
3.70
|
4,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/08/2025 |
3.60
|
2,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/08/2025 |
3.70
|
7,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/08/2025 |
3.60
|
2,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/08/2025 |
3.70
|
4,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/08/2025 |
3.80
|
28,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/08/2025 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/08/2025 |
3.70
|
1,900 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 14/08/2025 |
3.80
|
2,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/08/2025 |
3.80
|
12,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/08/2025 |
3.80
|
18,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/08/2025 |
3.70
|
1,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/08/2025 |
3.80
|
43,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 07/08/2025 |
3.80
|
500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/08/2025 |
3.90
|
30,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/08/2025 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/08/2025 |
3.70
|
60,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 01/08/2025 |
3.90
|
21,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 31/07/2025 |
3.90
|
38,900 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 30/07/2025 |
3.70
|
300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/07/2025 |
3.70
|
23,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/07/2025 |
3.80
|
16,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/07/2025 |
3.70
|
87,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/07/2025 |
3.70
|
4,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/07/2025 |
3.70
|
22,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/07/2025 |
3.60
|
23,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/07/2025 |
3.60
|
3,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/07/2025 |
3.70
|
35,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/07/2025 |
3.70
|
37,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/07/2025 |
3.60
|
31,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/07/2025 |
3.60
|
25,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/07/2025 |
3.70
|
47,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/07/2025 |
3.90
|
1,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/07/2025 |
3.80
|
10,200 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 09/07/2025 |
3.70
|
30,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 08/07/2025 |
3.70
|
26,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/07/2025 |
3.70
|
33,200 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 04/07/2025 |
3.80
|
4,400 | 3.90 | 3.90 | 3.70 | 0 | 3,900 | -0.0 |
| 03/07/2025 |
3.80
|
4,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/07/2025 |
3.90
|
26,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 01/07/2025 |
3.70
|
8,100 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 30/06/2025 |
3.80
|
29,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/06/2025 |
3.80
|
2,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/06/2025 |
3.60
|
14,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/06/2025 |
3.70
|
4,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/06/2025 |
3.70
|
16,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/06/2025 |
3.80
|
7,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 20/06/2025 |
3.80
|
39,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/06/2025 |
3.90
|
9,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 18/06/2025 |
4
|
39,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/06/2025 |
3.80
|
3,400 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 16/06/2025 |
3.70
|
27,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/06/2025 |
3.60
|
19,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 12/06/2025 |
3.80
|
1,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/06/2025 |
3.80
|
32,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/06/2025 |
3.70
|
47,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/06/2025 |
3.60
|
15,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/06/2025 |
3.60
|
13,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/06/2025 |
3.60
|
37,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/06/2025 |
3.70
|
23,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/06/2025 |
3.60
|
101,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/06/2025 |
3.50
|
37,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 30/05/2025 |
3.50
|
2,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/05/2025 |
3.50
|
123,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/05/2025 |
3.50
|
4,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |