| 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) |
-0.91 | -18.31% | 358,800 | 0 | 0 |
3.95
4.97
4.13
|
|
2 tháng
(2025-11-28) |
-1.94 | -32.33% | 662,800 | -500 | -0.0 |
3.95
6.03
4.13
|
|
3 tháng
(2025-10-29) |
-2.30 | -36.16% | 996,500 | -500 | -0.0 |
3.95
6.50
4.13
|
|
6 tháng
(2025-07-31) |
0.11 | 2.78% | 5,403,800 | -6,100 | -0.0 |
3.84
7
4.13
|
|
12 tháng
(2025-02-03) |
0.87 | 27.27% | 12,339,600 | -38,600 | -0.2 |
2.96
7
4.13
|
|
24 tháng
(2024-02-07) |
1.64 | 67.77% | 26,535,600 | -79,113 | -0.3 |
2.40
7
4.13
|
|
36 tháng
(2023-02-13) |
1.17 | 40.48% | 36,891,200 | -68,913 | -0.1 |
2.26
7
4.13
|
|
60 tháng
(2021-03-10) |
-10.22 | -71.58% | 115,382,700 | -8,813 | 0.2 |
2.26
14.92
4.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
4.07
|
16,300 | 4.15 | 4.27 | 4.05 | 0 | 0 | 0 |
| 04/09/2025 |
4.15
|
135,000 | 4.19 | 4.25 | 4.01 | 1,200 | 0 | 0.0 |
| 03/09/2025 |
4.17
|
97,000 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
| 29/08/2025 |
4.30
|
222,100 | 4.10 | 4.36 | 4.10 | 0 | 4,000 | -0.0 |
| 28/08/2025 |
4.08
|
69,800 | 3.91 | 4.25 | 3.91 | 0 | 0 | 0 |
| 27/08/2025 |
4.04
|
35,400 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
| 26/08/2025 |
4.03
|
3,200 | 4.20 | 4.20 | 4.03 | 0 | 0 | 0 |
| 25/08/2025 |
4.16
|
67,400 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 |
| 22/08/2025 |
4.27
|
184,600 | 4.07 | 4.27 | 3.98 | 0 | 800 | -0.0 |
| 21/08/2025 |
4.07
|
101,800 | 4.07 | 4.30 | 4.06 | 0 | 0 | 0 |
| 20/08/2025 |
4.07
|
24,200 | 4.05 | 4.23 | 4.05 | 0 | 500 | -0.0 |
| 19/08/2025 |
4.12
|
141,500 | 3.98 | 4.29 | 3.98 | 0 | 0 | 0 |
| 18/08/2025 |
4.01
|
70,400 | 3.91 | 4.13 | 3.90 | 0 | 0 | 0 |
| 15/08/2025 |
4.05
|
166,700 | 3.97 | 4.11 | 3.97 | 0 | 0 | 0 |
| 14/08/2025 |
4.11
|
63,600 | 4 | 4.23 | 3.99 | 0 | 0 | 0 |
| 13/08/2025 |
4
|
83,400 | 4.02 | 4.26 | 3.98 | 0 | 0 | 0 |
| 12/08/2025 |
4.01
|
152,900 | 3.90 | 4.17 | 3.89 | 0 | 0 | 0 |
| 11/08/2025 |
3.90
|
74,400 | 3.90 | 4.05 | 3.86 | 0 | 0 | 0 |
| 08/08/2025 |
3.93
|
10,700 | 3.99 | 4.01 | 3.85 | 0 | 0 | 0 |
| 07/08/2025 |
3.90
|
67,500 | 3.84 | 3.94 | 3.80 | 0 | 200 | -0.0 |
| 06/08/2025 |
3.84
|
6,300 | 4 | 4 | 3.84 | 0 | 0 | 0 |
| 05/08/2025 |
3.89
|
16,600 | 4 | 4.09 | 3.85 | 2,000 | 0 | 0.0 |
| 04/08/2025 |
4
|
41,900 | 3.99 | 4 | 3.80 | 500 | 0 | 0.0 |
| 01/08/2025 |
3.91
|
20,300 | 3.83 | 3.92 | 3.83 | 0 | 0 | 0 |
| 31/07/2025 |
3.95
|
66,900 | 4.04 | 4.04 | 3.82 | 1,500 | 0 | 0.0 |
| 30/07/2025 |
3.97
|
64,800 | 4 | 4.09 | 3.62 | 0 | 0 | 0 |
| 29/07/2025 |
3.88
|
99,500 | 4.25 | 4.25 | 3.88 | 2,200 | 1,000 | 0.0 |
| 28/07/2025 |
4.17
|
325,300 | 4.07 | 4.17 | 3.97 | 300 | 0 | 0.0 |
| 25/07/2025 |
4.17
|
94,800 | 4.04 | 4.20 | 3.99 | 500 | 0 | 0.0 |
| 24/07/2025 |
3.99
|
77,100 | 4 | 4.25 | 3.95 | 0 | 0 | 0 |
| 23/07/2025 |
4
|
113,500 | 4.05 | 4.29 | 3.95 | 0 | 21,700 | -0.1 |
| 22/07/2025 |
4.05
|
48,400 | 4.05 | 4.32 | 3.95 | 300 | 200 | 0.0 |
| 21/07/2025 |
4.05
|
189,500 | 4.04 | 4.05 | 3.93 | 500 | 0 | 0.0 |
| 18/07/2025 |
3.79
|
322,900 | 3.56 | 3.79 | 3.56 | 0 | 400 | -0.0 |
| 17/07/2025 |
3.55
|
141,600 | 3.51 | 3.62 | 3.51 | 0 | 0 | 0 |
| 16/07/2025 |
3.61
|
51,800 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
| 15/07/2025 |
3.64
|
51,700 | 3.50 | 3.64 | 3.48 | 0 | 0 | 0 |
| 14/07/2025 |
3.50
|
38,400 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
| 11/07/2025 |
3.52
|
5,900 | 3.52 | 3.60 | 3.45 | 0 | 0 | 0 |
| 10/07/2025 |
3.55
|
46,800 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
| 09/07/2025 |
3.50
|
38,300 | 3.44 | 3.56 | 3.42 | 0 | 0 | 0 |
| 08/07/2025 |
3.43
|
49,300 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
| 07/07/2025 |
3.45
|
33,200 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
| 04/07/2025 |
3.45
|
57,900 | 3.40 | 3.64 | 3.31 | 0 | 0 | 0 |
| 03/07/2025 |
3.50
|
216,700 | 3.62 | 3.86 | 3.47 | 100 | 300 | -0.0 |
| 02/07/2025 |
3.62
|
126,900 | 3.90 | 3.90 | 3.61 | 0 | 1,100 | -0.0 |
| 01/07/2025 |
3.80
|
158,800 | 4.25 | 4.25 | 3.80 | 1,500 | 0 | 0.0 |
| 30/06/2025 |
3.99
|
493,700 | 3.99 | 3.99 | 3.75 | 100 | 0 | 0.0 |
| 27/06/2025 |
3.73
|
134,800 | 3.69 | 3.73 | 3.69 | 0 | 1,000 | -0.0 |
| 26/06/2025 |
3.49
|
119,400 | 3.49 | 3.49 | 3.27 | 300 | 3,000 | -0.0 |
| 25/06/2025 |
3.27
|
96,700 | 3.29 | 3.43 | 3.22 | 0 | 0 | 0 |
| 24/06/2025 |
3.21
|
7,200 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 23/06/2025 |
3.25
|
157,000 | 3.27 | 3.32 | 3.25 | 0 | 0 | 0 |
| 20/06/2025 |
3.29
|
20,200 | 3.30 | 3.35 | 3.20 | 0 | 0 | 0 |
| 19/06/2025 |
3.30
|
25,300 | 3.25 | 3.35 | 3.21 | 0 | 0 | 0 |
| 18/06/2025 |
3.25
|
32,300 | 3.23 | 3.30 | 3.17 | 0 | 0 | 0 |
| 17/06/2025 |
3.23
|
9,800 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 |
| 16/06/2025 |
3.20
|
66,800 | 3.17 | 3.27 | 3.17 | 0 | 0 | 0 |
| 13/06/2025 |
3.17
|
7,200 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
| 12/06/2025 |
3.25
|
42,100 | 3.14 | 3.25 | 3.12 | 0 | 0 | 0 |
| 11/06/2025 |
3.14
|
400 | 3.12 | 3.14 | 3.12 | 0 | 0 | 0 |
| 10/06/2025 |
3.11
|
61,800 | 3.13 | 3.20 | 2.93 | 2,000 | 0 | 0.0 |
| 09/06/2025 |
3.13
|
29,700 | 3.17 | 3.20 | 3.13 | 0 | 0 | 0 |
| 06/06/2025 |
3.15
|
54,300 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 |
| 05/06/2025 |
3.16
|
126,100 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 04/06/2025 |
3.17
|
23,300 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 03/06/2025 |
3.17
|
55,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/06/2025 |
3.16
|
80,100 | 3.09 | 3.20 | 3.01 | 0 | 0 | 0 |
| 30/05/2025 |
3.08
|
2,600 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 29/05/2025 |
3.09
|
2,100 | 3.10 | 3.20 | 3.08 | 0 | 0 | 0 |
| 28/05/2025 |
3.10
|
41,700 | 3.05 | 3.10 | 3 | 0 | 0 | 0 |
| 27/05/2025 |
3.05
|
24,000 | 3.08 | 3.10 | 3.05 | 0 | 0 | 0 |
| 26/05/2025 |
3.06
|
5,600 | 3.05 | 3.20 | 3.05 | 0 | 0 | 0 |
| 23/05/2025 |
3.09
|
32,400 | 3.10 | 3.14 | 3.01 | 0 | 0 | 0 |
| 22/05/2025 |
3.15
|
96,000 | 3.01 | 3.18 | 3.01 | 0 | 0 | 0 |
| 21/05/2025 |
2.99
|
109,700 | 3.15 | 3.16 | 2.97 | 0 | 13,400 | -0.0 |
| 20/05/2025 |
2.96
|
206,500 | 3.11 | 3.15 | 2.91 | 0 | 0 | 0 |
| 19/05/2025 |
3.05
|
96,400 | 3.19 | 3.20 | 3.05 | 700 | 0 | 0 |
| 16/05/2025 |
3.20
|
73,600 | 3.20 | 3.30 | 3.12 | 0 | 0 | 0 |
| 15/05/2025 |
3.15
|
37,300 | 3.30 | 3.33 | 3.15 | 0 | 0 | 0 |
| 14/05/2025 |
3.30
|
61,600 | 3.23 | 3.30 | 3.13 | 0 | 0 | 0 |
| 13/05/2025 |
3.23
|
67,500 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
| 12/05/2025 |
3.23
|
87,400 | 3.20 | 3.23 | 3.15 | 0 | 0 | 0 |
| 09/05/2025 |
3.20
|
25,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/05/2025 |
3.24
|
2,800 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
| 07/05/2025 |
3.20
|
26,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2025 |
3.15
|
14,900 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 05/05/2025 |
3.19
|
3,400 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
| 29/04/2025 |
3.14
|
102,400 | 3.19 | 3.22 | 3.13 | 0 | 0 | 0 |
| 28/04/2025 |
3.17
|
23,700 | 3.11 | 3.27 | 3.10 | 0 | 0 | 0 |
| 25/04/2025 |
3.11
|
13,700 | 3.08 | 3.22 | 3.08 | 0 | 0 | 0 |
| 24/04/2025 |
3.17
|
36,500 | 3.15 | 3.20 | 3.05 | 0 | 0 | 0 |
| 23/04/2025 |
3.16
|
10,000 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
| 22/04/2025 |
3.12
|
19,900 | 3.01 | 3.28 | 2.92 | 0 | 0 | 0 |
| 21/04/2025 |
3.13
|
2,800 | 3.13 | 3.15 | 3.08 | 0 | 0 | 0 |
| 18/04/2025 |
3.15
|
6,600 | 3.03 | 3.18 | 3.03 | 0 | 0 | 0 |
| 17/04/2025 |
3.02
|
800 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 |
| 16/04/2025 |
3.14
|
2,400 | 2.99 | 3.20 | 2.99 | 0 | 0 | 0 |
| 15/04/2025 |
3.14
|
9,400 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 14/04/2025 |
3.07
|
17,800 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |