| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.09 | 3.18% | 4,103,500 | 0 | 0 |
2.79
3.05
2.93
|
|
2 tháng
(2026-04-13) |
-0.01 | -0.34% | 7,421,600 | 0 | 0 |
2.79
3.05
2.93
|
|
3 tháng
(2026-03-16) |
0.22 | 8.15% | 14,318,600 | 0 | 0 |
2.70
3.25
2.93
|
|
6 tháng
(2025-12-15) |
-0.37 | -11.25% | 23,203,000 | 0 | 0 |
2.57
3.30
2.93
|
|
12 tháng
(2025-06-17) |
-0.58 | -16.57% | 68,969,200 | 0 | 0 |
2.57
4.17
2.93
|
|
24 tháng
(2024-06-24) |
-2.34 | -44.49% | 137,019,800 | 0 | 0 |
2.57
5.26
2.93
|
|
36 tháng
(2023-06-28) |
-4.17 | -58.82% | 387,792,400 | -100 | -0.0 |
2.57
8.78
2.93
|
|
60 tháng
(2021-07-08) |
-16.82 | -85.21% | 909,621,600 | -400 | -0.1 |
2.57
29.12
2.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
3.87
|
488,000 | 3.86 | 3.90 | 3.78 | 0 | 0 | 0 |
| 19/08/2025 |
3.90
|
401,500 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 18/08/2025 |
3.85
|
174,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/08/2025 |
3.86
|
469,200 | 3.93 | 3.95 | 3.85 | 0 | 0 | 0 |
| 14/08/2025 |
3.93
|
770,200 | 3.95 | 3.96 | 3.76 | 0 | 0 | 0 |
| 13/08/2025 |
3.93
|
504,300 | 3.92 | 3.99 | 3.86 | 0 | 0 | 0 |
| 12/08/2025 |
3.92
|
518,800 | 3.93 | 3.96 | 3.90 | 0 | 0 | 0 |
| 11/08/2025 |
3.90
|
580,000 | 3.83 | 3.98 | 3.83 | 0 | 0 | 0 |
| 08/08/2025 |
3.83
|
547,300 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
| 07/08/2025 |
3.84
|
392,700 | 3.93 | 3.93 | 3.81 | 0 | 0 | 0 |
| 06/08/2025 |
3.84
|
364,200 | 3.80 | 3.90 | 3.79 | 0 | 0 | 0 |
| 05/08/2025 |
3.80
|
708,700 | 3.92 | 4.07 | 3.80 | 0 | 0 | 0 |
| 04/08/2025 |
3.93
|
680,400 | 3.85 | 4.10 | 3.85 | 0 | 0 | 0 |
| 01/08/2025 |
3.85
|
682,300 | 3.80 | 3.87 | 3.77 | 0 | 0 | 0 |
| 31/07/2025 |
3.77
|
490,700 | 3.68 | 3.86 | 3.64 | 0 | 0 | 0 |
| 30/07/2025 |
3.68
|
593,100 | 3.70 | 3.72 | 3.62 | 0 | 0 | 0 |
| 29/07/2025 |
3.70
|
912,900 | 3.83 | 3.85 | 3.70 | 0 | 0 | 0 |
| 28/07/2025 |
3.80
|
736,000 | 3.77 | 3.86 | 3.77 | 0 | 0 | 0 |
| 25/07/2025 |
3.82
|
561,500 | 3.95 | 3.95 | 3.82 | 0 | 0 | 0 |
| 24/07/2025 |
3.89
|
557,500 | 3.83 | 3.99 | 3.83 | 0 | 0 | 0 |
| 23/07/2025 |
3.81
|
724,400 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
| 22/07/2025 |
3.82
|
620,200 | 3.75 | 3.90 | 3.73 | 0 | 0 | 0 |
| 21/07/2025 |
3.74
|
915,500 | 4 | 4.08 | 3.74 | 0 | 0 | 0 |
| 18/07/2025 |
4.02
|
406,700 | 4.02 | 4.10 | 4.01 | 0 | 0 | 0 |
| 17/07/2025 |
4.03
|
689,300 | 4.09 | 4.16 | 4.03 | 0 | 0 | 0 |
| 16/07/2025 |
4.09
|
451,900 | 4.04 | 4.18 | 4.03 | 0 | 0 | 0 |
| 15/07/2025 |
4.10
|
720,400 | 4.20 | 4.29 | 4.10 | 0 | 0 | 0 |
| 14/07/2025 |
4.17
|
816,800 | 4.38 | 4.38 | 4.11 | 0 | 0 | 0 |
| 11/07/2025 |
4.10
|
1,362,000 | 3.82 | 4.10 | 3.82 | 0 | 0 | 0 |
| 10/07/2025 |
3.84
|
426,700 | 3.81 | 3.86 | 3.78 | 0 | 0 | 0 |
| 09/07/2025 |
3.81
|
469,500 | 3.80 | 3.86 | 3.78 | 0 | 0 | 0 |
| 08/07/2025 |
3.76
|
502,700 | 3.62 | 3.80 | 3.62 | 0 | 0 | 0 |
| 07/07/2025 |
3.61
|
221,900 | 3.59 | 3.62 | 3.55 | 0 | 0 | 0 |
| 04/07/2025 |
3.56
|
203,600 | 3.56 | 3.59 | 3.53 | 0 | 0 | 0 |
| 03/07/2025 |
3.56
|
182,700 | 3.57 | 3.61 | 3.56 | 0 | 0 | 0 |
| 02/07/2025 |
3.56
|
399,300 | 3.51 | 3.63 | 3.49 | 0 | 0 | 0 |
| 01/07/2025 |
3.49
|
137,000 | 3.49 | 3.49 | 3.47 | 0 | 0 | 0 |
| 30/06/2025 |
3.49
|
154,300 | 3.50 | 3.51 | 3.48 | 0 | 0 | 0 |
| 27/06/2025 |
3.48
|
170,200 | 3.48 | 3.49 | 3.47 | 0 | 0 | 0 |
| 26/06/2025 |
3.48
|
65,900 | 3.47 | 3.48 | 3.45 | 0 | 0 | 0 |
| 25/06/2025 |
3.48
|
174,100 | 3.50 | 3.51 | 3.46 | 0 | 0 | 0 |
| 24/06/2025 |
3.48
|
133,600 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
| 23/06/2025 |
3.45
|
110,600 | 3.46 | 3.48 | 3.45 | 0 | 0 | 0 |
| 20/06/2025 |
3.47
|
411,500 | 3.48 | 3.49 | 3.46 | 0 | 0 | 0 |
| 19/06/2025 |
3.50
|
119,100 | 3.50 | 3.51 | 3.48 | 0 | 0 | 0 |
| 18/06/2025 |
3.50
|
147,800 | 3.50 | 3.51 | 3.46 | 0 | 0 | 0 |
| 17/06/2025 |
3.50
|
127,000 | 3.48 | 3.51 | 3.46 | 0 | 0 | 0 |
| 16/06/2025 |
3.48
|
111,000 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
| 13/06/2025 |
3.47
|
427,400 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
| 12/06/2025 |
3.57
|
79,200 | 3.56 | 3.61 | 3.56 | 0 | 0 | 0 |
| 11/06/2025 |
3.55
|
100,500 | 3.54 | 3.59 | 3.54 | 0 | 0 | 0 |
| 10/06/2025 |
3.54
|
125,700 | 3.53 | 3.56 | 3.52 | 0 | 0 | 0 |
| 09/06/2025 |
3.53
|
191,100 | 3.57 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/06/2025 |
3.58
|
184,400 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
| 05/06/2025 |
3.61
|
152,700 | 3.63 | 3.65 | 3.59 | 0 | 0 | 0 |
| 04/06/2025 |
3.63
|
361,200 | 3.55 | 3.69 | 3.55 | 0 | 0 | 0 |
| 03/06/2025 |
3.54
|
485,700 | 3.55 | 3.59 | 3.54 | 0 | 0 | 0 |
| 02/06/2025 |
3.55
|
164,400 | 3.52 | 3.55 | 3.52 | 0 | 0 | 0 |
| 30/05/2025 |
3.55
|
205,800 | 3.58 | 3.60 | 3.53 | 0 | 0 | 0 |
| 29/05/2025 |
3.58
|
78,000 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
| 28/05/2025 |
3.61
|
214,800 | 3.58 | 3.67 | 3.58 | 0 | 0 | 0 |
| 27/05/2025 |
3.58
|
137,500 | 3.58 | 3.61 | 3.57 | 0 | 0 | 0 |
| 26/05/2025 |
3.55
|
100,600 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
| 23/05/2025 |
3.56
|
134,200 | 3.56 | 3.58 | 3.53 | 0 | 0 | 0 |
| 22/05/2025 |
3.57
|
182,700 | 3.57 | 3.62 | 3.55 | 0 | 0 | 0 |
| 21/05/2025 |
3.61
|
168,400 | 3.62 | 3.64 | 3.55 | 0 | 0 | 0 |
| 20/05/2025 |
3.61
|
163,200 | 3.59 | 3.62 | 3.55 | 0 | 0 | 0 |
| 19/05/2025 |
3.56
|
130,700 | 3.58 | 3.59 | 3.55 | 0 | 0 | 0 |
| 16/05/2025 |
3.58
|
291,400 | 3.60 | 3.64 | 3.57 | 0 | 0 | 0 |
| 15/05/2025 |
3.62
|
234,400 | 3.60 | 3.64 | 3.59 | 0 | 0 | 0 |
| 14/05/2025 |
3.60
|
182,200 | 3.59 | 3.60 | 3.56 | 0 | 0 | 0 |
| 13/05/2025 |
3.59
|
287,600 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
| 12/05/2025 |
3.63
|
131,900 | 3.65 | 3.68 | 3.55 | 0 | 0 | 0 |
| 09/05/2025 |
3.62
|
414,600 | 3.48 | 3.72 | 3.48 | 0 | 0 | 0 |
| 08/05/2025 |
3.48
|
151,500 | 3.46 | 3.48 | 3.45 | 0 | 0 | 0 |
| 07/05/2025 |
3.47
|
74,000 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
| 06/05/2025 |
3.46
|
145,400 | 3.47 | 3.52 | 3.41 | 0 | 0 | 0 |
| 05/05/2025 |
3.47
|
87,900 | 3.46 | 3.48 | 3.43 | 0 | 0 | 0 |
| 29/04/2025 |
3.47
|
81,200 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 |
| 28/04/2025 |
3.47
|
150,600 | 3.49 | 3.50 | 3.44 | 0 | 0 | 0 |
| 25/04/2025 |
3.49
|
121,200 | 3.50 | 3.54 | 3.44 | 0 | 0 | 0 |
| 24/04/2025 |
3.50
|
165,500 | 3.43 | 3.53 | 3.41 | 0 | 0 | 0 |
| 23/04/2025 |
3.53
|
279,400 | 3.41 | 3.53 | 3.38 | 0 | 0 | 0 |
| 22/04/2025 |
3.38
|
247,800 | 3.49 | 3.50 | 3.23 | 0 | 0 | 0 |
| 21/04/2025 |
3.46
|
93,400 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 |
| 18/04/2025 |
3.53
|
298,800 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
| 17/04/2025 |
3.45
|
172,000 | 3.49 | 3.51 | 3.44 | 0 | 0 | 0 |
| 16/04/2025 |
3.49
|
375,400 | 3.50 | 3.55 | 3.48 | 0 | 0 | 0 |
| 15/04/2025 |
3.49
|
636,000 | 3.49 | 3.54 | 3.43 | 0 | 0 | 0 |
| 14/04/2025 |
3.45
|
386,500 | 3.46 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/04/2025 |
3.45
|
937,800 | 3.68 | 3.68 | 3.35 | 0 | 0 | 0 |
| 10/04/2025 |
3.52
|
90,200 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 09/04/2025 |
3.29
|
962,600 | 3.29 | 3.49 | 3.29 | 0 | 0 | 0 |
| 08/04/2025 |
3.53
|
266,800 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
| 04/04/2025 |
3.79
|
1,067,100 | 3.74 | 3.79 | 3.74 | 0 | 0 | 0 |
| 03/04/2025 |
4.02
|
695,200 | 4.10 | 4.20 | 4.02 | 0 | 0 | 0 |
| 02/04/2025 |
4.32
|
214,900 | 4.35 | 4.37 | 4.30 | 0 | 0 | 0 |
| 01/04/2025 |
4.31
|
169,500 | 4.31 | 4.35 | 4.30 | 0 | 0 | 0 |
| 31/03/2025 |
4.26
|
186,500 | 4.32 | 4.52 | 4.26 | 0 | 0 | 0 |
| 28/03/2025 |
4.31
|
211,300 | 4.22 | 4.46 | 4.21 | 0 | 0 | 0 |