| 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 | 0% | 99,300 | 0 | 0 |
3.70
3.90
3.80
|
|
2 tháng
(2026-01-12) |
0 | 0% | 134,200 | 0 | 0 |
3.70
3.90
3.80
|
|
3 tháng
(2025-12-15) |
0.10 | 2.70% | 188,600 | 0 | 0 |
3.60
3.90
3.80
|
|
6 tháng
(2025-09-15) |
-0.30 | -7.32% | 810,800 | 2,000 | 0.0 |
3.50
4.20
3.80
|
|
12 tháng
(2025-03-18) |
-0.70 | -15.56% | 2,930,500 | 2,100 | 0.0 |
3.50
4.70
3.80
|
|
24 tháng
(2024-03-25) |
-0.90 | -19.15% | 5,524,893 | 9,100 | 0.0 |
3.50
5
3.80
|
|
36 tháng
(2023-03-29) |
-0.80 | -17.39% | 11,483,440 | -295,700 | -1.5 |
3.50
7.70
3.80
|
|
60 tháng
(2021-04-08) |
-3.10 | -44.93% | 41,549,704 | -310,100 | -1.6 |
3.50
27.60
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/10/2025 |
4
|
8,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 13/10/2025 |
4
|
6,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/10/2025 |
4
|
14,200 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 09/10/2025 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/10/2025 |
4
|
2,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 07/10/2025 |
4
|
400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/10/2025 |
4
|
5,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/10/2025 |
4
|
1,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 02/10/2025 |
4
|
2,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/10/2025 |
4
|
5,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/09/2025 |
4
|
3,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 29/09/2025 |
4
|
19,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/09/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/09/2025 |
4.10
|
3,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/09/2025 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/09/2025 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/09/2025 |
4
|
21,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/09/2025 |
4.10
|
6,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/09/2025 |
4.20
|
2,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 17/09/2025 |
4.20
|
17,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 16/09/2025 |
4.10
|
11,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/09/2025 |
4.10
|
6,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/09/2025 |
4.20
|
11,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/09/2025 |
4
|
19,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/09/2025 |
4.10
|
12,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/09/2025 |
4
|
4,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 08/09/2025 |
4
|
18,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/09/2025 |
4.10
|
1,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/09/2025 |
4.20
|
12,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/09/2025 |
4.30
|
11,900 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 29/08/2025 |
4
|
8,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/08/2025 |
4
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/08/2025 |
4
|
2,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/08/2025 |
4.10
|
900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/08/2025 |
4.10
|
17,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/08/2025 |
3.90
|
59,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/08/2025 |
4.10
|
47,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/08/2025 |
4.30
|
18,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/08/2025 |
4.40
|
45,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/08/2025 |
4.10
|
7,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 15/08/2025 |
4.10
|
11,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/08/2025 |
4.30
|
23,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/08/2025 |
4.20
|
25,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/08/2025 |
4.40
|
12,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/08/2025 |
4.40
|
85,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/08/2025 |
4.10
|
8,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/08/2025 |
4.20
|
11,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
32,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/08/2025 |
4.10
|
39,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/08/2025 |
4.10
|
14,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 01/08/2025 |
4.10
|
123,500 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4.20
|
48,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2025 |
3.90
|
124,700 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 29/07/2025 |
4.30
|
13,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/07/2025 |
4.30
|
124,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 25/07/2025 |
4.70
|
6,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/07/2025 |
4.60
|
17,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 23/07/2025 |
4.60
|
9,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/07/2025 |
4.50
|
23,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/07/2025 |
4.60
|
45,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/07/2025 |
4.50
|
138,300 | 4.10 | 4.50 | 4 | 100 | 0 | 0.0 |
| 17/07/2025 |
4.10
|
119,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/07/2025 |
4.10
|
46,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/07/2025 |
4
|
1,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/07/2025 |
4.10
|
6,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/07/2025 |
4.10
|
13,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/07/2025 |
4.10
|
6,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/07/2025 |
4.10
|
10,700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/07/2025 |
4
|
11,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
18,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/07/2025 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
13,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
2,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/07/2025 |
4.10
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/06/2025 |
4
|
7,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/06/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/06/2025 |
4.10
|
1,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 25/06/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.10
|
7,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/06/2025 |
4.10
|
1,700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4.10
|
1,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 19/06/2025 |
4
|
12,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.10
|
3,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
3,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/06/2025 |
4
|
39,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/06/2025 |
4.10
|
27,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 12/06/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.20
|
12,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.10
|
11,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/06/2025 |
4.10
|
19,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/06/2025 |
4.10
|
17,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/06/2025 |
4.10
|
8,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/06/2025 |
4.30
|
2,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/06/2025 |
4.10
|
30,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/06/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
1,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.10
|
3,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
8,900 | 4 | 4 | 4 | 0 | 0 | 0 |