| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.20 | -5.13% | 22,700 | 0 | 0 |
3.40
3.90
3.80
|
|
2 tháng
(2026-01-15) |
-0.20 | -5.13% | 99,600 | 0 | 0 |
3.40
3.90
3.80
|
|
3 tháng
(2025-12-16) |
-0.30 | -7.50% | 130,100 | 0 | 0 |
3.40
4
3.80
|
|
6 tháng
(2025-09-17) |
-0.50 | -11.90% | 653,600 | 0 | 0 |
3.40
4.40
3.80
|
|
12 tháng
(2025-03-21) |
-0.60 | -13.95% | 3,213,200 | -6,700 | -0.0 |
3.40
4.90
3.80
|
|
24 tháng
(2024-03-26) |
-0.50 | -11.90% | 9,189,405 | -7,000 | -0.0 |
3.40
4.90
3.80
|
|
36 tháng
(2023-04-03) |
0.90 | 32.14% | 16,362,033 | -45,900 | -0.2 |
2.80
6.40
3.80
|
|
60 tháng
(2021-04-12) |
-5.76 | -60.90% | 47,169,999 | -1,200 | 0.2 |
2.40
17.56
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
4.20
|
10,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
3,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/05/2025 |
4.10
|
13,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
6,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.30
|
1,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/05/2025 |
4.10
|
29,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4.10
|
14,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2025 |
4.10
|
26,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
6,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
59,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.10
|
22,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 12/05/2025 |
4.10
|
28,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
31,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/05/2025 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/05/2025 |
4.20
|
37,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/05/2025 |
4.40
|
7,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/04/2025 |
4.30
|
1,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/04/2025 |
4.40
|
55,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/04/2025 |
4.50
|
5,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/04/2025 |
4.30
|
10,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
6,900 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/04/2025 |
4.30
|
37,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/04/2025 |
4.30
|
31,600 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/04/2025 |
4.20
|
14,500 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 17/04/2025 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
33,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
12,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
4,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/04/2025 |
4.10
|
5,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/04/2025 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/04/2025 |
3.80
|
5,600 | 4 | 4 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
39,100 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
| 04/04/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/04/2025 |
4.10
|
78,700 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 02/04/2025 |
4.50
|
17,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/04/2025 |
4.50
|
3,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 31/03/2025 |
4.50
|
66,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/03/2025 |
4.50
|
5,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/03/2025 |
4.40
|
12,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/03/2025 |
4.40
|
7,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/03/2025 |
4.40
|
26,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/03/2025 |
4.30
|
38,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/03/2025 |
4.30
|
68,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/03/2025 |
4.40
|
10,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/03/2025 |
4.60
|
40,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/03/2025 |
4.50
|
40,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/03/2025 |
4.50
|
18,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 14/03/2025 |
4.40
|
86,500 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/03/2025 |
4.50
|
34,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/03/2025 |
4.60
|
4,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/03/2025 |
4.60
|
122,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/03/2025 |
4.50
|
27,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/03/2025 |
4.30
|
5,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/03/2025 |
4.40
|
8,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/03/2025 |
4.40
|
35,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.40
|
46,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.40
|
61,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/02/2025 |
4.40
|
27,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/02/2025 |
4.40
|
44,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/02/2025 |
4.40
|
26,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
97,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.70
|
50,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
4.70
|
98,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
63,200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/02/2025 |
4.50
|
18,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.50
|
8,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/02/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/02/2025 |
4.30
|
20,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/02/2025 |
4.40
|
1,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/02/2025 |
4.30
|
30,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/02/2025 |
4.40
|
51,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/02/2025 |
4.70
|
75,600 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 07/02/2025 |
4.30
|
20,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/02/2025 |
4.40
|
31,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/02/2025 |
4.30
|
19,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/02/2025 |
4.30
|
6,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/02/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/01/2025 |
4.30
|
6,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/01/2025 |
4.30
|
1,903 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/01/2025 |
4.30
|
3,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.30
|
7,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/01/2025 |
4.40
|
10,237 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/01/2025 |
4.40
|
4,005 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/01/2025 |
4.20
|
54,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/01/2025 |
4.40
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.40
|
23,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/01/2025 |
4.40
|
26,201 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.40
|
2 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.20
|
1,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.20
|
12,601 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/01/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/01/2025 |
4.30
|
2,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/12/2024 |
4.30
|
2,513 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/12/2024 |
4.20
|
9,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 27/12/2024 |
4.40
|
710 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/12/2024 |
4.40
|
11,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/12/2024 |
4.40
|
10,620 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |