| 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 | 3.16% | 225,700 | 0 | 0 |
9.50
10.50
10
|
|
2 tháng
(2026-01-12) |
0.60 | 6.52% | 298,700 | 0 | 0 |
8.30
10.50
10
|
|
3 tháng
(2025-12-15) |
-0.60 | -5.77% | 364,100 | 0 | 0 |
8.30
10.50
10
|
|
6 tháng
(2025-09-15) |
3 | 44.12% | 3,657,600 | 400 | 0.0 |
6.80
13.60
10
|
|
12 tháng
(2025-03-18) |
5.10 | 108.51% | 5,077,300 | -43,600 | -0.2 |
4
13.60
10
|
|
24 tháng
(2024-03-25) |
1.50 | 18.07% | 7,931,831 | -27,800 | -0.1 |
3.90
13.60
10
|
|
36 tháng
(2023-03-29) |
5.30 | 117.78% | 13,558,564 | 2,400 | 0.3 |
3.90
13.60
10
|
|
60 tháng
(2021-04-08) |
2.80 | 40% | 28,391,362 | 5,530 | 0.4 |
2.70
13.60
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
4.40
|
7,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 23/05/2025 |
4.30
|
11,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2025 |
4.30
|
11,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/05/2025 |
4.50
|
19,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/05/2025 |
4.20
|
16,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/05/2025 |
4.40
|
29,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/05/2025 |
4.50
|
4,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/05/2025 |
4.30
|
14,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2025 |
4.20
|
10,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/05/2025 |
4.20
|
4,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/05/2025 |
4.30
|
8,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/05/2025 |
4.30
|
18,900 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/05/2025 |
4.10
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/05/2025 |
4.40
|
1,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/05/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/05/2025 |
4.30
|
8,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
9,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/04/2025 |
4.30
|
11,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/04/2025 |
4.30
|
3,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/04/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/04/2025 |
4.30
|
9,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/04/2025 |
4.10
|
12,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/04/2025 |
4.30
|
4,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/04/2025 |
4.20
|
22,600 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/04/2025 |
4.10
|
200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/04/2025 |
4.20
|
6,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
12,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
27,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/04/2025 |
4.30
|
1,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/04/2025 |
4.40
|
100,800 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
4
|
5,600 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 08/04/2025 |
4.10
|
17,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 04/04/2025 |
4.20
|
49,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 03/04/2025 |
4.20
|
44,300 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/04/2025 |
4.20
|
10,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/04/2025 |
4.20
|
18,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/03/2025 |
4.30
|
10,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/03/2025 |
4.20
|
19,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/03/2025 |
4.30
|
14,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/03/2025 |
4.30
|
21,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.30
|
7,700 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 24/03/2025 |
4.20
|
8,600 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/03/2025 |
4.40
|
73,500 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 20/03/2025 |
4.40
|
11,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/03/2025 |
4.30
|
32,000 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
11,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/03/2025 |
4.90
|
84,700 | 5.50 | 5.50 | 4.60 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
65,700 | 4.90 | 5 | 4.90 | 100 | 0 | 0.0 |
| 13/03/2025 |
4.60
|
43,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/03/2025 |
4.20
|
40,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 11/03/2025 |
3.90
|
25,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
4.10
|
7,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/03/2025 |
4.20
|
1,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 06/03/2025 |
4.20
|
40,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 05/03/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.30
|
9,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.40
|
8,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/02/2025 |
4.40
|
5,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/02/2025 |
4.50
|
6,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/02/2025 |
4.40
|
21,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/02/2025 |
4.40
|
6,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/02/2025 |
4.40
|
18,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/02/2025 |
4.50
|
10,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
10,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/02/2025 |
4.40
|
3,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.50
|
7,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/02/2025 |
4.30
|
9,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/02/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/02/2025 |
4.50
|
1,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/02/2025 |
4.50
|
638 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/02/2025 |
4.40
|
700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/02/2025 |
4.50
|
1,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/02/2025 |
4.40
|
3,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/02/2025 |
4.30
|
12,039 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/02/2025 |
4.20
|
18,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/02/2025 |
4.30
|
6,801 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/02/2025 |
4.30
|
3,100 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/01/2025 |
4.20
|
36,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 23/01/2025 |
4.20
|
21,801 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
4,501 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.40
|
8,600 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/01/2025 |
4.60
|
684 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/01/2025 |
4.70
|
1,101 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/01/2025 |
4.50
|
1 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
2,401 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.60
|
102 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/01/2025 |
4.50
|
2,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/01/2025 |
4.20
|
4,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/01/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/01/2025 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
4,213 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/01/2025 |
4.50
|
602 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/12/2024 |
4.60
|
5,228 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/12/2024 |
4.50
|
1,664 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/12/2024 |
4.80
|
7,801 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 26/12/2024 |
4.60
|
11,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/12/2024 |
4.60
|
1,626 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/12/2024 |
4.60
|
3,433 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |