| 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) |
0.50 | 7.69% | 7,000 | 0 | 0 |
6.10
7
7
|
|
2 tháng
(2026-01-12) |
0 | 0% | 25,300 | 0 | 0 |
6.10
8
7
|
|
3 tháng
(2025-12-15) |
-0.80 | -10.26% | 37,500 | 0 | 0 |
6.10
8.10
7
|
|
6 tháng
(2025-09-15) |
-1.90 | -21.35% | 80,100 | 900 | 0.0 |
6.10
9.30
7
|
|
12 tháng
(2025-03-18) |
2.20 | 45.83% | 446,600 | 28,900 | 0.2 |
4.50
9.30
7
|
|
24 tháng
(2024-03-25) |
-1.30 | -15.66% | 643,377 | 24,200 | 0.1 |
4.40
9.30
7
|
|
36 tháng
(2023-03-29) |
-3.80 | -35.19% | 1,291,928 | 25,600 | 0.2 |
4.40
10.80
7
|
|
60 tháng
(2021-04-08) |
-2.20 | -23.91% | 7,121,337 | 53,870 | 0.5 |
4.40
15.90
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
4.70
|
500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/05/2025 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
4.60
|
2,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
1,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/05/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/05/2025 |
4.70
|
300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/05/2025 |
5
|
1,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 07/05/2025 |
4.60
|
300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/04/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/04/2025 |
5
|
1,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5
|
4,500 | 4.70 | 5 | 4.70 | 200 | 0 | 0.0 |
| 24/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/04/2025 |
4.90
|
900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/04/2025 |
4.50
|
1,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/04/2025 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 300 | 0 | 0.0 |
| 15/04/2025 |
4.80
|
1,400 | 5 | 5 | 4.80 | 200 | 0 | 0.0 |
| 14/04/2025 |
4.90
|
1,900 | 5.30 | 5.30 | 4.90 | 0 | 100 | -0.0 |
| 11/04/2025 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/04/2025 |
5.30
|
6,300 | 5.20 | 5.30 | 5 | 400 | 200 | 0.0 |
| 09/04/2025 |
4.90
|
19,900 | 4.50 | 4.90 | 4.50 | 19,800 | 0 | 0.1 |
| 08/04/2025 |
4.50
|
2,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 04/04/2025 |
4.90
|
8,700 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/04/2025 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/04/2025 |
5.90
|
200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/04/2025 |
5.90
|
15,300 | 5.50 | 6.20 | 5.50 | 200 | 0 | 0.0 |
| 31/03/2025 |
5.90
|
1,700 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/03/2025 |
6.40
|
26,800 | 5.90 | 6.40 | 5.70 | 0 | 200 | -0.0 |
| 27/03/2025 |
6.30
|
14,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/03/2025 |
6.90
|
33,200 | 7.40 | 7.40 | 6.20 | 0 | 0 | 0 |
| 25/03/2025 |
6.80
|
7,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/03/2025 |
6.20
|
13,500 | 6.20 | 6.20 | 6.10 | 100 | 0 | 0.0 |
| 21/03/2025 |
5.70
|
13,300 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 20/03/2025 |
5.20
|
10,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 19/03/2025 |
4.80
|
2,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/03/2025 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/03/2025 |
4.60
|
24,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/03/2025 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/03/2025 |
4.80
|
2,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 10/03/2025 |
4.70
|
1,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/03/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/03/2025 |
4.70
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
5,400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/03/2025 |
4.80
|
2,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/02/2025 |
4.80
|
22,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/02/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/02/2025 |
4.80
|
3,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/02/2025 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/02/2025 |
4.80
|
5,700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/02/2025 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 100 | 0 | 0.0 |
| 18/02/2025 |
4.70
|
2,400 | 4.50 | 4.80 | 4.50 | 0 | 2,100 | -0.0 |
| 17/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/02/2025 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/02/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 100 | -0.0 |
| 05/02/2025 |
4.80
|
20 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/01/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/01/2025 |
4.80
|
300 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 16/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/01/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/12/2024 |
4.70
|
1 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.70
|
50 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/12/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |