| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -3.66% | 95,800 | 0 | 0 |
6.70
8.20
7.90
|
|
2 tháng
(2026-03-02) |
-2.60 | -24.76% | 275,300 | 0 | 0 |
6.70
10.50
7.90
|
|
3 tháng
(2026-01-29) |
-1.10 | -12.22% | 475,900 | 0 | 0 |
6.70
10.50
7.90
|
|
6 tháng
(2025-10-31) |
-4.30 | -35.25% | 941,500 | -18,000 | -0.2 |
6.70
12.20
7.90
|
|
12 tháng
(2025-05-05) |
3.60 | 83.72% | 4,706,400 | -43,600 | -0.2 |
4.10
13.60
7.90
|
|
24 tháng
(2024-05-09) |
-0.60 | -7.06% | 7,533,778 | -39,600 | -0.2 |
3.90
13.60
7.90
|
|
36 tháng
(2023-05-15) |
3.80 | 92.68% | 13,705,198 | 2,500 | 0.3 |
3.90
13.60
7.90
|
|
60 tháng
(2021-05-25) |
1.60 | 25.40% | 27,356,000 | -2,770 | 0.3 |
2.70
13.60
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
4.60
|
44,800 | 4.40 | 4.60 | 4.40 | 0 | 31,300 | -0.1 |
| 09/07/2025 |
4.50
|
5,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
5,100 | 4.50 | 4.50 | 4.50 | 0 | 500 | -0.0 |
| 07/07/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/07/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/07/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/07/2025 |
4.30
|
16,300 | 4.50 | 4.50 | 4.30 | 0 | 300 | -0.0 |
| 30/06/2025 |
4.50
|
2,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/06/2025 |
4.40
|
700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/06/2025 |
4.40
|
5,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2025 |
4.30
|
8,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/06/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/06/2025 |
4.30
|
1,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/06/2025 |
4.40
|
1,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/06/2025 |
4.40
|
3,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
10,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4.60
|
300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/06/2025 |
4.50
|
8,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/06/2025 |
4.50
|
18,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.50
|
17,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/06/2025 |
4.50
|
11,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.70
|
4,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.50
|
7,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/06/2025 |
4.60
|
5,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.60
|
8,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
6,600 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 03/06/2025 |
4.50
|
6,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/06/2025 |
4.60
|
1,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.60
|
3,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/05/2025 |
4.50
|
7,600 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.80
|
11,900 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 27/05/2025 |
4.40
|
2,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 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 |