| 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) |
0.20 | 5.88% | 175,600 | 0 | 0 |
3.30
3.60
3.60
|
|
2 tháng
(2025-11-28) |
0.30 | 9.09% | 238,400 | 3,000 | 0.0 |
3.30
3.60
3.60
|
|
3 tháng
(2025-10-29) |
0.30 | 9.09% | 285,900 | 3,000 | 0.0 |
3.30
3.60
3.60
|
|
6 tháng
(2025-07-31) |
-1.20 | -25% | 1,008,200 | 2,500 | 0.0 |
3.30
4.80
3.60
|
|
12 tháng
(2025-02-03) |
0.20 | 5.88% | 3,248,500 | -100,600 | -0.4 |
3.10
5.30
3.60
|
|
24 tháng
(2024-02-07) |
0 | 0% | 6,935,316 | -88,600 | -0.3 |
2.90
5.30
3.60
|
|
36 tháng
(2023-02-13) |
0.80 | 28.57% | 7,396,379 | -84,900 | -0.3 |
2.40
5.30
3.60
|
|
60 tháng
(2021-02-22) |
-0.30 | -7.69% | 15,554,697 | -800 | 0.3 |
2.40
9.20
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2025 |
3.50
|
5,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/09/2025 |
3.50
|
2,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/09/2025 |
3.50
|
1,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/08/2025 |
3.50
|
13,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/08/2025 |
3.30
|
28,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/08/2025 |
3.50
|
48,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 26/08/2025 |
3.80
|
5,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/08/2025 |
3.80
|
21,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 22/08/2025 |
3.60
|
27,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 21/08/2025 |
4
|
1,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/08/2025 |
3.80
|
12,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/08/2025 |
4
|
4,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 18/08/2025 |
4
|
2,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/08/2025 |
4
|
21,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 14/08/2025 |
4.10
|
13,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/08/2025 |
4
|
3,500 | 4.10 | 4.10 | 4 | 0 | 400 | -0.0 |
| 12/08/2025 |
4.10
|
14,500 | 4.10 | 4.20 | 4 | 0 | 200 | -0.0 |
| 11/08/2025 |
4
|
15,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/08/2025 |
4.10
|
21,200 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 07/08/2025 |
4.10
|
300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 06/08/2025 |
4.10
|
24,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/08/2025 |
4.40
|
33,500 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 04/08/2025 |
4.40
|
59,800 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
| 01/08/2025 |
4.40
|
25,300 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 31/07/2025 |
4.80
|
4,000 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 30/07/2025 |
5.30
|
30,500 | 5 | 5.30 | 4.50 | 0 | 0 | 0 |
| 29/07/2025 |
5
|
62,300 | 5.30 | 5.50 | 4.50 | 0 | 0 | 0 |
| 28/07/2025 |
5
|
53,900 | 4.60 | 5 | 4.20 | 0 | 0 | 0 |
| 25/07/2025 |
4.60
|
4,100 | 4.50 | 4.70 | 4 | 0 | 0 | 0 |
| 24/07/2025 |
4.30
|
6,500 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 23/07/2025 |
4.20
|
3,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/07/2025 |
4.20
|
16,000 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 21/07/2025 |
4.10
|
91,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
3.80
|
115,300 | 3.80 | 3.80 | 3.50 | 100 | 89,000 | -0.3 |
| 17/07/2025 |
3.50
|
2,200 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
| 16/07/2025 |
3.70
|
5,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/07/2025 |
3.80
|
27,700 | 3.50 | 3.80 | 3.50 | 300 | 0 | 0.0 |
| 14/07/2025 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/07/2025 |
3.50
|
4,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/07/2025 |
3.40
|
1,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/07/2025 |
3.40
|
13,900 | 3.40 | 3.50 | 3.30 | 300 | 0 | 0.0 |
| 08/07/2025 |
3.30
|
2,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/07/2025 |
3.40
|
3,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/07/2025 |
3.40
|
6,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/07/2025 |
3.40
|
23,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/07/2025 |
3.50
|
12,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/07/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/06/2025 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/06/2025 |
3.60
|
600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/06/2025 |
3.40
|
5,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/06/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/06/2025 |
3.60
|
13,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/06/2025 |
3.60
|
51,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/06/2025 |
3.60
|
63,900 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/06/2025 |
3.30
|
46,200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/06/2025 |
3.60
|
23,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/06/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/06/2025 |
3.70
|
4,000 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
| 13/06/2025 |
3.70
|
12,200 | 3.80 | 3.80 | 3.40 | 0 | 7,800 | -0.0 |
| 12/06/2025 |
3.70
|
1,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/06/2025 |
3.50
|
700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/06/2025 |
3.30
|
9,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 09/06/2025 |
3.30
|
7,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/06/2025 |
3.40
|
1,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 05/06/2025 |
3.50
|
8,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/06/2025 |
3.70
|
24,700 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 03/06/2025 |
3.70
|
10,000 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| 02/06/2025 |
3.90
|
81,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/05/2025 |
3.60
|
152,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/05/2025 |
3.30
|
26,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/05/2025 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/05/2025 |
3.30
|
12,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/05/2025 |
3.30
|
7,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/05/2025 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/05/2025 |
3.30
|
600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/05/2025 |
3.30
|
300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/05/2025 |
3.30
|
81,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/05/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/05/2025 |
3.30
|
3,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/05/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/05/2025 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/05/2025 |
3.30
|
9,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/05/2025 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/05/2025 |
3.30
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/05/2025 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/05/2025 |
3.30
|
19,200 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 06/05/2025 |
3.40
|
22,000 | 3.40 | 3.40 | 3.30 | 0 | 7,000 | 0 |
| 05/05/2025 |
3.50
|
2,600 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/04/2025 |
3.50
|
12,700 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 28/04/2025 |
3.20
|
5,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 25/04/2025 |
3.30
|
19,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/04/2025 |
3.30
|
3,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/04/2025 |
3.20
|
20,600 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 22/04/2025 |
3.20
|
5,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 21/04/2025 |
3.10
|
3,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/04/2025 |
3.30
|
2,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 17/04/2025 |
3.20
|
3,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/04/2025 |
3.30
|
6,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 15/04/2025 |
3.20
|
3,800 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/04/2025 |
3.30
|
17,600 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |