| 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) |
0.40 | 9.09% | 73,900 | 0 | 0 |
4.40
4.80
4.80
|
|
2 tháng
(2026-01-12) |
0.20 | 4.35% | 214,500 | 0 | 0 |
4.40
4.80
4.80
|
|
3 tháng
(2025-12-15) |
0.30 | 6.67% | 325,600 | 0 | 0 |
4.40
4.90
4.80
|
|
6 tháng
(2025-09-15) |
-0.30 | -5.88% | 524,100 | -10,000 | -0.0 |
4.40
5.40
4.80
|
|
12 tháng
(2025-03-18) |
0 | 0% | 2,171,300 | -13,700 | -0.1 |
4.10
5.60
4.80
|
|
24 tháng
(2024-03-25) |
0.80 | 20% | 18,514,126 | -12,700 | -0.1 |
3.90
14.40
4.80
|
|
36 tháng
(2023-03-29) |
1.40 | 41.18% | 22,767,845 | -9,107 | -0.0 |
3.20
14.40
4.80
|
|
60 tháng
(2021-04-08) |
-1.20 | -20% | 34,781,574 | -18,507 | -0.2 |
3
14.40
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/10/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/10/2025 |
4.80
|
600 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/10/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/10/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/10/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/10/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/10/2025 |
5.20
|
3,900 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/10/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/10/2025 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/10/2025 |
4.90
|
2,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/09/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/09/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/09/2025 |
5.20
|
4,600 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
| 25/09/2025 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/09/2025 |
5.10
|
5,400 | 4.70 | 5.10 | 4.70 | 1,000 | 0 | 0.0 |
| 23/09/2025 |
4.70
|
900 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/09/2025 |
4.70
|
9,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 19/09/2025 |
5.10
|
4,600 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 18/09/2025 |
5.20
|
3,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/09/2025 |
5.10
|
6,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 16/09/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/09/2025 |
5.10
|
32,100 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
| 12/09/2025 |
5.60
|
45,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/09/2025 |
5.40
|
19,300 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 10/09/2025 |
5.20
|
30,700 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 09/09/2025 |
4.80
|
5,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 08/09/2025 |
4.80
|
5,400 | 4.80 | 5.30 | 4.60 | 0 | 0 | 0 |
| 05/09/2025 |
5.10
|
8,000 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 04/09/2025 |
5.20
|
17,800 | 4.70 | 5.20 | 4.60 | 0 | 0 | 0 |
| 03/09/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/08/2025 |
4.90
|
35,100 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/08/2025 |
4.80
|
1,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/08/2025 |
4.70
|
8,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/08/2025 |
4.80
|
11,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/08/2025 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/08/2025 |
4.80
|
36,900 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/08/2025 |
4.70
|
6,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/08/2025 |
4.60
|
35,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/08/2025 |
4.60
|
17,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/08/2025 |
4.70
|
17,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/08/2025 |
4.60
|
13,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/08/2025 |
4.80
|
3,700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/08/2025 |
4.80
|
12,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/08/2025 |
4.80
|
34,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/08/2025 |
4.70
|
16,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/08/2025 |
4.80
|
11,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 07/08/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/08/2025 |
4.70
|
19,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/08/2025 |
4.60
|
7,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/08/2025 |
4.70
|
1,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/08/2025 |
4.80
|
300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 31/07/2025 |
4.90
|
1,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/07/2025 |
4.60
|
5,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/07/2025 |
4.60
|
16,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 28/07/2025 |
4.70
|
4,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/07/2025 |
4.90
|
1,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/07/2025 |
4.80
|
3,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 23/07/2025 |
4.80
|
300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 22/07/2025 |
4.80
|
8,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/07/2025 |
4.90
|
11,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 18/07/2025 |
4.80
|
8,500 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 17/07/2025 |
4.70
|
32,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/07/2025 |
4.60
|
8,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/07/2025 |
4.70
|
3,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/07/2025 |
4.90
|
3,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/07/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/07/2025 |
4.70
|
1,000 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
5.10
|
21,400 | 4.90 | 5.10 | 4.40 | 0 | 0 | 0 |
| 08/07/2025 |
4.80
|
82,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 07/07/2025 |
4.60
|
1,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/07/2025 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/07/2025 |
4.60
|
11,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/07/2025 |
4.60
|
30,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/07/2025 |
4.50
|
14,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/06/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/06/2025 |
4.60
|
1,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 25/06/2025 |
4.70
|
5,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/06/2025 |
4.60
|
3,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/06/2025 |
4.50
|
400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/06/2025 |
4.60
|
3,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/06/2025 |
4.60
|
3,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
18,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.90
|
600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 13/06/2025 |
4.60
|
2,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/06/2025 |
4.60
|
7,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/06/2025 |
4.70
|
800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.80
|
1,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/06/2025 |
4.80
|
500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/06/2025 |
4.70
|
10,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2025 |
4.60
|
25,100 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 04/06/2025 |
4.60
|
9,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
5
|
21,600 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 02/06/2025 |
4.60
|
10,700 | 4.60 | 4.90 | 4.60 | 0 | 3,700 | -0.0 |
| 30/05/2025 |
4.70
|
14,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 28/05/2025 |
5
|
2,000 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 27/05/2025 |
4.70
|
4,600 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |