| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.01 | 0.28% | 86,900 | 0 | 0 |
3.34
3.72
3.66
|
|
2 tháng
(2026-06-04) |
0.14 | 4.05% | 246,400 | -200 | 0 |
3.27
3.72
3.66
|
|
3 tháng
(2026-05-05) |
0.05 | 1.41% | 482,100 | -792 | 0 |
3.27
3.72
3.66
|
|
6 tháng
(2026-02-04) |
-0.10 | -2.80% | 1,318,000 | -792 | -0 |
3.27
3.79
3.66
|
|
12 tháng
(2025-08-08) |
-0.86 | -19.34% | 5,162,000 | -8,792 | -0.0 |
3.27
5.14
3.66
|
|
24 tháng
(2024-08-13) |
-0.10 | -2.80% | 14,880,800 | -7,792 | -0.0 |
3.01
5.24
3.66
|
|
36 tháng
(2023-08-21) |
-3.86 | -51.76% | 21,143,600 | -13,292 | -0.1 |
3.01
7.78
3.66
|
|
60 tháng
(2021-08-30) |
-8.44 | -70.09% | 45,921,700 | 20,808 | 1.3 |
3.01
26.85
3.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2025 |
4.40
|
5,900 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 |
| 10/10/2025 |
4.44
|
15,100 | 4.31 | 4.44 | 4.26 | 0 | 0 | 0 |
| 09/10/2025 |
4.44
|
9,500 | 4.44 | 4.62 | 4.27 | 0 | 0 | 0 |
| 08/10/2025 |
4.44
|
5,100 | 4.41 | 4.44 | 4.37 | 0 | 0 | 0 |
| 07/10/2025 |
4.44
|
20,800 | 4.36 | 4.44 | 4.35 | 0 | 0 | 0 |
| 06/10/2025 |
4.46
|
26,600 | 4.21 | 4.47 | 4.21 | 0 | 0 | 0 |
| 03/10/2025 |
4.48
|
7,000 | 4.36 | 4.48 | 4.36 | 0 | 0 | 0 |
| 02/10/2025 |
4.49
|
35,300 | 4.39 | 4.53 | 4.36 | 0 | 0 | 0 |
| 01/10/2025 |
4.39
|
6,400 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
| 30/09/2025 |
4.39
|
52,100 | 4.44 | 4.48 | 4.38 | 0 | 0 | 0 |
| 29/09/2025 |
4.44
|
21,800 | 4.50 | 4.51 | 4.43 | 0 | 0 | 0 |
| 26/09/2025 |
4.53
|
557,500 | 4.54 | 4.56 | 4.41 | 0 | 0 | 0 |
| 25/09/2025 |
4.53
|
10,100 | 4.52 | 4.53 | 4.52 | 0 | 0 | 0 |
| 24/09/2025 |
4.53
|
4,100 | 4.55 | 4.55 | 4.53 | 0 | 0 | 0 |
| 23/09/2025 |
4.54
|
8,600 | 4.40 | 4.61 | 4.40 | 0 | 0 | 0 |
| 22/09/2025 |
4.47
|
28,100 | 4.45 | 4.60 | 4.44 | 0 | 0 | 0 |
| 19/09/2025 |
4.60
|
10,600 | 4.55 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/09/2025 |
4.55
|
25,100 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 |
| 17/09/2025 |
4.63
|
38,000 | 4.53 | 4.63 | 4.50 | 0 | 0 | 0 |
| 16/09/2025 |
4.61
|
26,100 | 4.63 | 4.64 | 4.53 | 0 | 0 | 0 |
| 15/09/2025 |
4.62
|
21,200 | 4.60 | 4.72 | 4.60 | 0 | 0 | 0 |
| 12/09/2025 |
4.60
|
48,000 | 4.72 | 4.72 | 4.57 | 0 | 0 | 0 |
| 11/09/2025 |
4.72
|
8,300 | 4.44 | 4.72 | 4.44 | 0 | 0 | 0 |
| 10/09/2025 |
4.67
|
15,900 | 4.63 | 4.67 | 4.49 | 0 | 0 | 0 |
| 09/09/2025 |
4.68
|
19,300 | 4.72 | 4.90 | 4.59 | 0 | 0 | 0 |
| 08/09/2025 |
4.72
|
51,900 | 5.14 | 5.14 | 4.69 | 0 | 0 | 0 |
| 05/09/2025 |
4.97
|
233,000 | 4.81 | 5.10 | 4.81 | 0 | 500 | -0.0 |
| 04/09/2025 |
4.77
|
113,600 | 4.64 | 4.81 | 4.56 | 0 | 9,500 | -0.0 |
| 03/09/2025 |
4.63
|
36,600 | 4.32 | 4.63 | 4.32 | 0 | 0 | 0 |
| 29/08/2025 |
4.44
|
39,000 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 28/08/2025 |
4.44
|
20,000 | 4.34 | 4.45 | 4.31 | 0 | 0 | 0 |
| 27/08/2025 |
4.44
|
11,100 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
| 26/08/2025 |
4.44
|
32,300 | 4.35 | 4.54 | 4.31 | 0 | 0 | 0 |
| 25/08/2025 |
4.35
|
34,400 | 4.29 | 4.63 | 4.28 | 0 | 0 | 0 |
| 22/08/2025 |
4.45
|
67,500 | 4.46 | 5.05 | 4.45 | 0 | 0 | 0 |
| 21/08/2025 |
4.79
|
71,000 | 5.15 | 5.19 | 4.79 | 0 | 0 | 0 |
| 20/08/2025 |
5.14
|
138,900 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |
| 19/08/2025 |
4.93
|
143,200 | 4.89 | 4.93 | 4.72 | 0 | 0 | 0 |
| 18/08/2025 |
4.61
|
55,300 | 4.64 | 4.64 | 4.49 | 0 | 0 | 0 |
| 15/08/2025 |
4.52
|
92,200 | 4.47 | 4.53 | 4.46 | 0 | 0 | 0 |
| 14/08/2025 |
4.47
|
23,600 | 4.45 | 4.53 | 4.45 | 0 | 0 | 0 |
| 13/08/2025 |
4.45
|
73,300 | 4.39 | 4.53 | 4.17 | 0 | 0 | 0 |
| 12/08/2025 |
4.39
|
50,100 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 |
| 11/08/2025 |
4.46
|
21,200 | 4.46 | 4.65 | 4.46 | 0 | 0 | 0 |
| 08/08/2025 |
4.46
|
52,900 | 4.40 | 4.46 | 4.37 | 0 | 0 | 0 |
| 07/08/2025 |
4.48
|
97,000 | 4.44 | 4.48 | 4.41 | 0 | 0 | 0 |
| 06/08/2025 |
4.44
|
14,300 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 |
| 05/08/2025 |
4.51
|
34,800 | 4.77 | 4.77 | 4.35 | 0 | 0 | 0 |
| 04/08/2025 |
4.47
|
26,400 | 4.39 | 4.48 | 4.39 | 0 | 0 | 0 |
| 01/08/2025 |
4.38
|
54,900 | 4.62 | 4.62 | 4.38 | 0 | 0 | 0 |
| 31/07/2025 |
4.44
|
23,500 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
| 30/07/2025 |
4.44
|
113,700 | 4.44 | 4.46 | 4.31 | 0 | 0 | 0 |
| 29/07/2025 |
4.44
|
87,300 | 4.42 | 4.44 | 4.41 | 0 | 0 | 0 |
| 28/07/2025 |
4.58
|
125,000 | 4.52 | 4.63 | 4.26 | 0 | 0 | 0 |
| 25/07/2025 |
4.52
|
63,800 | 4.40 | 4.53 | 4.40 | 0 | 0 | 0 |
| 24/07/2025 |
4.40
|
47,200 | 4.46 | 4.54 | 4.38 | 0 | 0 | 0 |
| 23/07/2025 |
4.48
|
56,600 | 4.31 | 4.49 | 4.31 | 0 | 0 | 0 |
| 22/07/2025 |
4.49
|
99,800 | 4.44 | 4.49 | 4.34 | 0 | 0 | 0 |
| 21/07/2025 |
4.55
|
77,700 | 4.57 | 4.67 | 4.44 | 0 | 0 | 0 |
| 18/07/2025 |
4.56
|
160,900 | 4.44 | 4.71 | 4.44 | 0 | 0 | 0 |
| 17/07/2025 |
4.44
|
185,100 | 4.35 | 4.52 | 4.26 | 0 | 0 | 0 |
| 16/07/2025 |
4.39
|
102,600 | 4.17 | 4.44 | 4.17 | 0 | 0 | 0 |
| 15/07/2025 |
4.17
|
111,900 | 4.17 | 4.48 | 4.12 | 0 | 0 | 0 |
| 14/07/2025 |
4.19
|
8,100 | 4.35 | 4.35 | 4.07 | 0 | 0 | 0 |
| 11/07/2025 |
4.21
|
96,500 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
| 10/07/2025 |
4.24
|
23,900 | 4.11 | 4.26 | 4.10 | 0 | 0 | 0 |
| 09/07/2025 |
4.19
|
47,000 | 4.06 | 4.26 | 4.06 | 1,000 | 0 | 0 |
| 08/07/2025 |
4.21
|
31,200 | 4.35 | 4.35 | 4.03 | 0 | 0 | 0 |
| 07/07/2025 |
4.26
|
7,300 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
| 04/07/2025 |
4.26
|
53,200 | 4.12 | 4.48 | 4.08 | 0 | 0 | 0 |
| 03/07/2025 |
4.35
|
98,400 | 4.56 | 4.56 | 4.24 | 0 | 0 | 0 |
| 02/07/2025 |
4.56
|
92,800 | 4.52 | 4.56 | 4.48 | 0 | 0 | 0 |
| 01/07/2025 |
4.26
|
140,200 | 4.16 | 4.26 | 4.10 | 0 | 0 | 0 |
| 30/06/2025 |
3.98
|
43,100 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
| 27/06/2025 |
3.98
|
16,100 | 3.90 | 4 | 3.85 | 0 | 0 | 0 |
| 26/06/2025 |
3.98
|
1,500 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
| 25/06/2025 |
3.89
|
24,200 | 3.90 | 4.01 | 3.85 | 0 | 0 | 0 |
| 24/06/2025 |
3.91
|
25,400 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
| 23/06/2025 |
4.06
|
2,400 | 4.04 | 4.06 | 4.04 | 0 | 0 | 0 |
| 20/06/2025 |
4.06
|
10,500 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
| 19/06/2025 |
4.01
|
18,100 | 3.94 | 4.06 | 3.94 | 0 | 0 | 0 |
| 18/06/2025 |
3.94
|
24,000 | 3.94 | 4.02 | 3.87 | 0 | 0 | 0 |
| 17/06/2025 |
4.03
|
2,900 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
| 16/06/2025 |
3.97
|
41,500 | 3.81 | 4.03 | 3.81 | 0 | 0 | 0 |
| 13/06/2025 |
3.96
|
11,000 | 3.93 | 3.98 | 3.90 | 0 | 0 | 0 |
| 12/06/2025 |
4.05
|
17,400 | 4.06 | 4.07 | 3.95 | 0 | 0 | 0 |
| 11/06/2025 |
4.06
|
36,800 | 4.11 | 4.12 | 3.87 | 0 | 0 | 0 |
| 10/06/2025 |
3.89
|
9,200 | 3.95 | 4.13 | 3.89 | 0 | 0 | 0 |
| 09/06/2025 |
4.13
|
14,800 | 4.03 | 4.13 | 3.89 | 0 | 0 | 0 |
| 06/06/2025 |
4.12
|
60,500 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
| 05/06/2025 |
4.16
|
1,300 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
| 04/06/2025 |
4.20
|
4,800 | 4 | 4.23 | 4 | 0 | 0 | 0 |
| 03/06/2025 |
4
|
58,900 | 4.12 | 4.16 | 4 | 0 | 0 | 0 |
| 02/06/2025 |
4.13
|
39,800 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
| 30/05/2025 |
4.13
|
97,100 | 4.11 | 4.23 | 4.11 | 0 | 0 | 0 |
| 29/05/2025 |
4.23
|
16,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/05/2025 |
4.26
|
83,000 | 4.12 | 4.35 | 4.03 | 0 | 0 | 0 |
| 27/05/2025 |
4.12
|
48,300 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 |
| 26/05/2025 |
4.12
|
84,900 | 4.01 | 4.21 | 4 | 0 | 0 | 0 |
| 23/05/2025 |
4.27
|
26,500 | 4.17 | 4.27 | 3.89 | 0 | 0 | 0 |