| 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) |
0.30 | 9.37% | 21,475,700 | 0 | 0 |
3.20
3.80
3.30
|
|
2 tháng
(2026-01-12) |
-0.10 | -2.78% | 36,272,100 | 0 | 0 |
3.20
3.80
3.30
|
|
3 tháng
(2025-12-15) |
-0.10 | -2.78% | 47,131,700 | 0 | 0 |
3.20
3.80
3.30
|
|
6 tháng
(2025-09-15) |
-0.70 | -16.67% | 103,512,300 | 0 | 0 |
3.20
4.20
3.30
|
|
12 tháng
(2025-03-18) |
-1.20 | -25.53% | 366,525,500 | 0 | 0 |
3.20
4.70
3.30
|
|
24 tháng
(2024-03-25) |
-11.50 | -76.67% | 955,483,589 | 0 | 0 |
3.20
15
3.30
|
|
36 tháng
(2023-11-06) |
-6.50 | -65% | 977,731,580 | 0 | 0 |
3.20
20.80
3.30
|
|
60 tháng
(2023-11-06) |
-6.50 | -65% | 977,731,580 | 0 | 0 |
3.20
20.80
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
4.20
|
1,276,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 23/05/2025 |
4.20
|
1,002,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
1,281,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
1,917,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.30
|
1,854,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4.20
|
3,288,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 16/05/2025 |
4.30
|
3,777,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 15/05/2025 |
4.50
|
2,224,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2025 |
4.40
|
3,191,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/05/2025 |
4.50
|
2,379,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/05/2025 |
4.40
|
3,948,100 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
1,707,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.20
|
2,429,100 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 07/05/2025 |
4
|
822,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/05/2025 |
4.10
|
1,673,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
1,793,100 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
2,815,700 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4.20
|
2,829,100 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.20
|
6,961,300 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.70
|
1,402,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/04/2025 |
3.80
|
1,156,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 22/04/2025 |
3.70
|
3,791,300 | 3.80 | 3.90 | 3.40 | 0 | 0 | 0 |
| 21/04/2025 |
3.80
|
1,523,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/04/2025 |
3.90
|
1,467,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/04/2025 |
4
|
1,292,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/04/2025 |
3.90
|
1,267,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 15/04/2025 |
3.80
|
1,591,000 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 14/04/2025 |
3.90
|
2,722,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 11/04/2025 |
4
|
3,444,400 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
870,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
2,413,200 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.60
|
2,905,300 | 3.90 | 4.10 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
4
|
2,818,300 | 3.80 | 4.20 | 3.50 | 0 | 0 | 0 |
| 03/04/2025 |
3.80
|
6,128,500 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
| 02/04/2025 |
4.40
|
1,475,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 01/04/2025 |
4.60
|
2,737,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 31/03/2025 |
4.40
|
2,927,500 | 4.10 | 4.60 | 4 | 0 | 0 | 0 |
| 28/03/2025 |
4.10
|
1,590,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4.10
|
1,988,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.30
|
684,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/03/2025 |
4.30
|
1,685,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/03/2025 |
4.30
|
2,006,400 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/03/2025 |
4.30
|
2,383,100 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 20/03/2025 |
4.60
|
2,164,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/03/2025 |
4.70
|
1,304,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
1,185,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/03/2025 |
4.60
|
1,762,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 14/03/2025 |
4.60
|
1,537,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/03/2025 |
4.60
|
2,161,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/03/2025 |
4.70
|
1,558,800 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/03/2025 |
4.90
|
2,004,900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 10/03/2025 |
4.80
|
2,815,800 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 07/03/2025 |
4.60
|
1,988,200 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/03/2025 |
4.70
|
2,229,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
4.90
|
1,203,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
3,849,200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 03/03/2025 |
5.10
|
1,876,600 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 28/02/2025 |
5.10
|
1,501,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
3,603,500 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
3,781,700 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 25/02/2025 |
4.80
|
4,238,100 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
6,369,000 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
4,265,300 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.70
|
4,863,800 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
| 19/02/2025 |
5.60
|
3,791,700 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
13,821,400 | 6.30 | 6.40 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
7,467,300 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 14/02/2025 |
5.60
|
6,557,100 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
| 13/02/2025 |
5.40
|
8,082,500 | 4.60 | 5.40 | 4.50 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
4,279,963 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
12,423,358 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| 10/02/2025 |
4.70
|
2,034,784 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 07/02/2025 |
4.20
|
7,452,509 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 06/02/2025 |
3.80
|
1,101,914 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/02/2025 |
3.80
|
1,080,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/02/2025 |
3.70
|
2,386,975 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/02/2025 |
3.60
|
725,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/01/2025 |
3.70
|
1,584,084 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/01/2025 |
3.70
|
1,125,474 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/01/2025 |
3.70
|
894,286 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/01/2025 |
3.70
|
3,731,655 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 20/01/2025 |
3.60
|
715,747 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/01/2025 |
3.60
|
686,636 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/01/2025 |
3.60
|
733,887 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/01/2025 |
3.60
|
375,064 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/01/2025 |
3.50
|
889,987 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/01/2025 |
3.60
|
926,789 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/01/2025 |
3.50
|
431,169 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/01/2025 |
3.60
|
1,692,416 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/01/2025 |
3.60
|
899,197 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/01/2025 |
3.50
|
307,978 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/01/2025 |
3.60
|
910,546 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/01/2025 |
3.60
|
874,479 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/01/2025 |
3.70
|
437,523 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/12/2024 |
3.60
|
598,669 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/12/2024 |
3.70
|
1,557,824 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/12/2024 |
3.60
|
1,528,953 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/12/2024 |
3.80
|
3,986,507 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/12/2024 |
3.70
|
3,042,423 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 24/12/2024 |
3.50
|
665,711 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |