| 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) |
0.83 | 31.09% | 3,165,700 | 0 | 0 |
2.50
3.50
3.49
|
|
2 tháng
(2026-04-13) |
0.31 | 9.72% | 4,797,200 | 0 | 0 |
2.50
3.50
3.49
|
|
3 tháng
(2026-03-16) |
0.46 | 15.13% | 5,540,700 | 0 | 0 |
2.50
3.50
3.49
|
|
6 tháng
(2025-12-15) |
-0.27 | -7.16% | 10,824,200 | 0 | 0 |
2.50
3.77
3.49
|
|
12 tháng
(2025-06-17) |
0.22 | 6.71% | 54,410,700 | 0 | 0 |
2.50
4.37
3.49
|
|
24 tháng
(2024-06-24) |
-0.34 | -8.85% | 91,719,400 | 0 | 0 |
2.50
4.37
3.49
|
|
36 tháng
(2023-06-28) |
-1.25 | -26.32% | 236,108,500 | -106,400 | -0.4 |
2.50
5.50
3.49
|
|
60 tháng
(2021-07-08) |
-4.80 | -57.83% | 712,642,200 | -174,035 | -4.8 |
2.50
14.75
3.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
3.85
|
775,000 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 |
| 19/08/2025 |
3.92
|
260,900 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
| 18/08/2025 |
3.93
|
425,200 | 3.76 | 4 | 3.76 | 0 | 0 | 0 |
| 15/08/2025 |
3.85
|
913,700 | 4.02 | 4.07 | 3.78 | 0 | 0 | 0 |
| 14/08/2025 |
4.02
|
885,300 | 4 | 4.15 | 4 | 0 | 0 | 0 |
| 13/08/2025 |
4
|
883,300 | 3.89 | 4.02 | 3.88 | 0 | 0 | 0 |
| 12/08/2025 |
3.88
|
936,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/08/2025 |
3.74
|
1,041,200 | 3.53 | 3.74 | 3.53 | 0 | 0 | 0 |
| 08/08/2025 |
3.50
|
1,085,000 | 3.50 | 3.52 | 3.48 | 0 | 0 | 0 |
| 07/08/2025 |
3.50
|
229,700 | 3.48 | 3.54 | 3.47 | 0 | 0 | 0 |
| 06/08/2025 |
3.47
|
251,600 | 3.42 | 3.48 | 3.40 | 0 | 0 | 0 |
| 05/08/2025 |
3.44
|
602,900 | 3.43 | 3.48 | 3.41 | 0 | 0 | 0 |
| 04/08/2025 |
3.43
|
209,400 | 3.41 | 3.44 | 3.38 | 0 | 0 | 0 |
| 01/08/2025 |
3.42
|
194,100 | 3.41 | 3.43 | 3.38 | 0 | 0 | 0 |
| 31/07/2025 |
3.40
|
209,900 | 3.38 | 3.43 | 3.37 | 0 | 0 | 0 |
| 30/07/2025 |
3.38
|
174,900 | 3.36 | 3.43 | 3.35 | 0 | 0 | 0 |
| 29/07/2025 |
3.36
|
440,600 | 3.48 | 3.50 | 3.36 | 0 | 0 | 0 |
| 28/07/2025 |
3.49
|
970,700 | 3.50 | 3.53 | 3.26 | 0 | 0 | 0 |
| 25/07/2025 |
3.50
|
483,300 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 |
| 24/07/2025 |
3.48
|
271,900 | 3.48 | 3.52 | 3.45 | 0 | 0 | 0 |
| 23/07/2025 |
3.48
|
495,900 | 3.47 | 3.53 | 3.43 | 0 | 0 | 0 |
| 22/07/2025 |
3.48
|
319,600 | 3.49 | 3.54 | 3.46 | 0 | 0 | 0 |
| 21/07/2025 |
3.49
|
290,000 | 3.51 | 3.56 | 3.46 | 0 | 0 | 0 |
| 18/07/2025 |
3.50
|
334,700 | 3.54 | 3.59 | 3.50 | 0 | 0 | 0 |
| 17/07/2025 |
3.54
|
349,500 | 3.56 | 3.60 | 3.53 | 0 | 0 | 0 |
| 16/07/2025 |
3.56
|
329,700 | 3.60 | 3.61 | 3.50 | 0 | 0 | 0 |
| 15/07/2025 |
3.60
|
883,400 | 3.44 | 3.61 | 3.40 | 0 | 0 | 0 |
| 14/07/2025 |
3.38
|
126,000 | 3.40 | 3.47 | 3.36 | 0 | 0 | 0 |
| 11/07/2025 |
3.39
|
402,000 | 3.42 | 3.48 | 3.38 | 0 | 0 | 0 |
| 10/07/2025 |
3.41
|
225,400 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
| 09/07/2025 |
3.38
|
303,100 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 |
| 08/07/2025 |
3.35
|
279,200 | 3.33 | 3.39 | 3.32 | 0 | 0 | 0 |
| 07/07/2025 |
3.33
|
221,700 | 3.32 | 3.40 | 3.31 | 0 | 0 | 0 |
| 04/07/2025 |
3.32
|
99,700 | 3.28 | 3.32 | 3.28 | 0 | 0 | 0 |
| 03/07/2025 |
3.29
|
359,800 | 3.28 | 3.34 | 3.28 | 0 | 0 | 0 |
| 02/07/2025 |
3.29
|
256,000 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 |
| 01/07/2025 |
3.28
|
106,500 | 3.27 | 3.29 | 3.26 | 0 | 0 | 0 |
| 30/06/2025 |
3.28
|
78,000 | 3.28 | 3.29 | 3.25 | 0 | 0 | 0 |
| 27/06/2025 |
3.28
|
93,100 | 3.28 | 3.30 | 3.24 | 0 | 0 | 0 |
| 26/06/2025 |
3.28
|
30,800 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
| 25/06/2025 |
3.28
|
180,500 | 3.30 | 3.31 | 3.24 | 0 | 0 | 0 |
| 24/06/2025 |
3.29
|
89,300 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 |
| 23/06/2025 |
3.29
|
54,400 | 3.27 | 3.30 | 3.27 | 0 | 0 | 0 |
| 20/06/2025 |
3.29
|
64,600 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
| 19/06/2025 |
3.29
|
48,100 | 3.29 | 3.30 | 3.26 | 0 | 0 | 0 |
| 18/06/2025 |
3.29
|
36,600 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
| 17/06/2025 |
3.28
|
45,100 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 16/06/2025 |
3.29
|
128,400 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
| 13/06/2025 |
3.29
|
131,800 | 3.27 | 3.33 | 3.21 | 0 | 0 | 0 |
| 12/06/2025 |
3.29
|
104,100 | 3.28 | 3.37 | 3.24 | 0 | 0 | 0 |
| 11/06/2025 |
3.28
|
67,100 | 3.27 | 3.30 | 3.22 | 0 | 0 | 0 |
| 10/06/2025 |
3.27
|
84,900 | 3.22 | 3.34 | 3.22 | 0 | 0 | 0 |
| 09/06/2025 |
3.25
|
170,800 | 3.21 | 3.28 | 3.10 | 0 | 0 | 0 |
| 06/06/2025 |
3.28
|
103,700 | 3.34 | 3.35 | 3.28 | 0 | 0 | 0 |
| 05/06/2025 |
3.33
|
151,800 | 3.38 | 3.39 | 3.29 | 0 | 0 | 0 |
| 04/06/2025 |
3.36
|
134,100 | 3.39 | 3.40 | 3.33 | 0 | 0 | 0 |
| 03/06/2025 |
3.36
|
233,900 | 3.32 | 3.40 | 3.29 | 0 | 0 | 0 |
| 02/06/2025 |
3.32
|
199,200 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
| 30/05/2025 |
3.33
|
152,200 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
| 29/05/2025 |
3.31
|
421,800 | 3.26 | 3.37 | 3.22 | 0 | 0 | 0 |
| 28/05/2025 |
3.26
|
234,100 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
| 27/05/2025 |
3.20
|
129,300 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
| 26/05/2025 |
3.18
|
378,000 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 |
| 23/05/2025 |
3.22
|
118,800 | 3.23 | 3.28 | 3.21 | 0 | 0 | 0 |
| 22/05/2025 |
3.23
|
112,000 | 3.27 | 3.29 | 3.22 | 0 | 0 | 0 |
| 21/05/2025 |
3.23
|
341,700 | 3.18 | 3.30 | 3.18 | 0 | 0 | 0 |
| 20/05/2025 |
3.15
|
145,800 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 19/05/2025 |
3.13
|
163,300 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
| 16/05/2025 |
3.14
|
84,600 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 |
| 15/05/2025 |
3.12
|
238,800 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 |
| 14/05/2025 |
3.10
|
157,200 | 3.13 | 3.19 | 3.10 | 0 | 0 | 0 |
| 13/05/2025 |
3.13
|
393,800 | 3.03 | 3.20 | 3.03 | 0 | 0 | 0 |
| 12/05/2025 |
3.02
|
110,700 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 |
| 09/05/2025 |
3.04
|
46,600 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
| 08/05/2025 |
3.04
|
181,600 | 2.98 | 3.04 | 2.95 | 0 | 0 | 0 |
| 07/05/2025 |
3.02
|
72,500 | 3.02 | 3.05 | 2.98 | 0 | 0 | 0 |
| 06/05/2025 |
3.03
|
28,000 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
| 05/05/2025 |
3.07
|
274,800 | 3 | 3.09 | 2.97 | 0 | 0 | 0 |
| 29/04/2025 |
3
|
114,000 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 28/04/2025 |
3.02
|
35,200 | 3.04 | 3.05 | 3 | 0 | 0 | 0 |
| 25/04/2025 |
3.04
|
300,300 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 |
| 24/04/2025 |
3.03
|
493,700 | 2.98 | 3.05 | 2.97 | 0 | 0 | 0 |
| 23/04/2025 |
3
|
355,300 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 |
| 22/04/2025 |
3
|
485,500 | 3.10 | 3.12 | 2.89 | 0 | 0 | 0 |
| 21/04/2025 |
3.10
|
392,300 | 3.11 | 3.13 | 3.07 | 0 | 0 | 0 |
| 18/04/2025 |
3.11
|
487,600 | 3.18 | 3.18 | 3.07 | 0 | 0 | 0 |
| 17/04/2025 |
3.11
|
432,500 | 3.12 | 3.17 | 3.10 | 0 | 0 | 0 |
| 16/04/2025 |
3.10
|
330,400 | 3.07 | 3.12 | 3.05 | 0 | 0 | 0 |
| 15/04/2025 |
3.12
|
121,000 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 |
| 14/04/2025 |
3.09
|
238,300 | 3.05 | 3.12 | 3 | 0 | 0 | 0 |
| 11/04/2025 |
3.08
|
217,000 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
| 10/04/2025 |
2.99
|
31,100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/04/2025 |
2.80
|
201,600 | 2.66 | 2.85 | 2.66 | 0 | 0 | 0 |
| 08/04/2025 |
2.85
|
982,700 | 3.18 | 3.18 | 2.85 | 0 | 0 | 0 |
| 04/04/2025 |
3.06
|
989,800 | 2.98 | 3.07 | 2.98 | 0 | 0 | 0 |
| 03/04/2025 |
3.20
|
464,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/04/2025 |
3.44
|
135,000 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
| 01/04/2025 |
3.45
|
102,400 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
| 31/03/2025 |
3.46
|
111,500 | 3.43 | 3.65 | 3.42 | 0 | 0 | 0 |
| 28/03/2025 |
3.43
|
126,300 | 3.40 | 3.44 | 3.38 | 0 | 0 | 0 |