| 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) |
0.07 | 1.84% | 52,100 | 400 | 0 |
3.73
3.90
3.87
|
|
2 tháng
(2026-04-13) |
-0.03 | -0.77% | 121,900 | 300 | 0 |
3.73
3.99
3.87
|
|
3 tháng
(2026-03-16) |
-0.02 | -0.51% | 298,500 | 300 | -0.0 |
3.70
3.99
3.87
|
|
6 tháng
(2025-12-15) |
0.03 | 0.78% | 577,900 | -900 | -0.0 |
3.70
4
3.87
|
|
12 tháng
(2025-06-17) |
-0.11 | -2.76% | 2,603,800 | -900 | -0.0 |
3.56
4.34
3.87
|
|
24 tháng
(2024-06-24) |
-1.25 | -24.41% | 6,335,000 | -17,000 | -0.1 |
3.50
6.12
3.87
|
|
36 tháng
(2023-06-28) |
-0.28 | -6.75% | 12,336,200 | -15,100 | -0.1 |
3.50
7.51
3.87
|
|
60 tháng
(2021-07-08) |
-0.48 | -11.03% | 30,285,900 | -5,700 | 0.4 |
3.50
10.85
3.87
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
4.04
|
2,500 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 |
| 19/08/2025 |
4.07
|
6,700 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 |
| 18/08/2025 |
4.08
|
4,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/08/2025 |
4.08
|
8,000 | 4.08 | 4.10 | 4.06 | 0 | 0 | 0 |
| 14/08/2025 |
4.08
|
6,800 | 4.02 | 4.08 | 4.02 | 0 | 0 | 0 |
| 13/08/2025 |
4.03
|
11,100 | 4.03 | 4.03 | 4 | 0 | 0 | 0 |
| 12/08/2025 |
4.03
|
32,800 | 3.98 | 4.03 | 3.98 | 0 | 0 | 0 |
| 11/08/2025 |
4
|
5,400 | 3.98 | 4 | 3.98 | 0 | 0 | 0 |
| 08/08/2025 |
3.98
|
15,600 | 3.96 | 4.03 | 3.85 | 0 | 0 | 0 |
| 07/08/2025 |
3.98
|
8,600 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
| 06/08/2025 |
3.99
|
11,200 | 3.88 | 4 | 3.88 | 0 | 0 | 0 |
| 05/08/2025 |
3.88
|
12,800 | 3.87 | 3.97 | 3.86 | 0 | 0 | 0 |
| 04/08/2025 |
3.87
|
1,200 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0 |
| 01/08/2025 |
3.97
|
3,700 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 31/07/2025 |
3.97
|
15,100 | 4.02 | 4.03 | 3.97 | 0 | 0 | 0 |
| 30/07/2025 |
3.81
|
19,700 | 3.79 | 4.05 | 3.79 | 0 | 0 | 0 |
| 29/07/2025 |
3.80
|
19,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 28/07/2025 |
4
|
10,700 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
| 25/07/2025 |
4.05
|
15,800 | 3.95 | 4.10 | 3.95 | 0 | 0 | 0 |
| 24/07/2025 |
3.95
|
22,900 | 3.91 | 3.95 | 3.91 | 0 | 0 | 0 |
| 23/07/2025 |
3.95
|
16,500 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
| 22/07/2025 |
3.88
|
20,600 | 3.88 | 3.90 | 3.83 | 0 | 0 | 0 |
| 21/07/2025 |
3.82
|
3,800 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
| 18/07/2025 |
3.85
|
27,900 | 3.86 | 3.88 | 3.82 | 0 | 0 | 0 |
| 17/07/2025 |
3.86
|
9,800 | 3.85 | 3.88 | 3.85 | 0 | 0 | 0 |
| 16/07/2025 |
3.85
|
4,800 | 3.88 | 3.88 | 3.85 | 0 | 0 | 0 |
| 15/07/2025 |
3.88
|
28,000 | 3.83 | 3.89 | 3.80 | 0 | 0 | 0 |
| 14/07/2025 |
3.83
|
18,900 | 3.83 | 3.83 | 3.81 | 0 | 0 | 0 |
| 11/07/2025 |
3.83
|
9,100 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 |
| 10/07/2025 |
3.79
|
17,700 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 09/07/2025 |
3.80
|
14,000 | 3.75 | 3.80 | 3.75 | 0 | 0 | 0 |
| 08/07/2025 |
3.74
|
56,200 | 3.80 | 3.82 | 3.73 | 0 | 0 | 0 |
| 07/07/2025 |
3.80
|
2,100 | 3.78 | 3.80 | 3.78 | 0 | 0 | 0 |
| 04/07/2025 |
3.78
|
8,400 | 3.82 | 3.82 | 3.78 | 0 | 0 | 0 |
| 03/07/2025 |
3.85
|
11,900 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 02/07/2025 |
3.85
|
14,400 | 3.63 | 3.85 | 3.63 | 0 | 0 | 0 |
| 01/07/2025 |
3.85
|
1,600 | 3.80 | 3.85 | 3.79 | 0 | 0 | 0 |
| 30/06/2025 |
3.78
|
2,800 | 3.82 | 3.82 | 3.78 | 0 | 0 | 0 |
| 27/06/2025 |
3.82
|
10,000 | 3.79 | 3.90 | 3.79 | 0 | 0 | 0 |
| 26/06/2025 |
3.77
|
4,100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 25/06/2025 |
3.77
|
2,500 | 3.80 | 3.80 | 3.77 | 0 | 0 | 0 |
| 24/06/2025 |
3.80
|
11,900 | 3.78 | 3.98 | 3.78 | 0 | 0 | 0 |
| 23/06/2025 |
3.76
|
10,500 | 3.77 | 3.83 | 3.76 | 0 | 0 | 0 |
| 20/06/2025 |
3.80
|
10,100 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 19/06/2025 |
3.80
|
4,800 | 3.76 | 3.98 | 3.76 | 0 | 0 | 0 |
| 18/06/2025 |
3.98
|
10,300 | 4.09 | 4.09 | 3.98 | 0 | 0 | 0 |
| 17/06/2025 |
3.98
|
9,900 | 3.99 | 4.05 | 3.78 | 0 | 0 | 0 |
| 16/06/2025 |
3.82
|
6,600 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 13/06/2025 |
3.82
|
52,000 | 4.09 | 4.09 | 3.82 | 0 | 0 | 0 |
| 12/06/2025 |
4.10
|
15,200 | 3.84 | 4.11 | 3.84 | 0 | 0 | 0 |
| 11/06/2025 |
3.85
|
8,000 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 |
| 10/06/2025 |
3.78
|
5,800 | 3.77 | 3.90 | 3.76 | 0 | 0 | 0 |
| 09/06/2025 |
3.77
|
2,100 | 3.76 | 3.77 | 3.76 | 0 | 0 | 0 |
| 06/06/2025 |
3.76
|
27,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 05/06/2025 |
3.76
|
24,500 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 |
| 04/06/2025 |
3.89
|
3,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 03/06/2025 |
3.85
|
36,500 | 4.04 | 4.04 | 3.82 | 0 | 0 | 0 |
| 02/06/2025 |
3.80
|
38,400 | 4 | 4 | 3.76 | 0 | 0 | 0 |
| 30/05/2025 |
4
|
49,300 | 3.88 | 4.15 | 3.88 | 0 | 0 | 0 |
| 29/05/2025 |
3.88
|
99,200 | 3.65 | 3.88 | 3.65 | 0 | 2,100 | -0.0 |
| 28/05/2025 |
3.63
|
1,100 | 3.75 | 3.75 | 3.63 | 0 | 0 | 0 |
| 27/05/2025 |
3.75
|
2,400 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 26/05/2025 |
3.75
|
800 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 23/05/2025 |
3.72
|
11,200 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 |
| 22/05/2025 |
3.75
|
3,000 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 21/05/2025 |
3.73
|
26,300 | 3.81 | 3.85 | 3.70 | 0 | 0 | 0 |
| 20/05/2025 |
3.81
|
14,100 | 3.80 | 3.82 | 3.80 | 0 | 0 | 0 |
| 19/05/2025 |
3.75
|
25,200 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 |
| 16/05/2025 |
3.80
|
9,300 | 3.80 | 3.80 | 3.79 | 0 | 0 | 0 |
| 15/05/2025 |
3.71
|
800 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 |
| 14/05/2025 |
3.80
|
1,400 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 13/05/2025 |
3.85
|
18,500 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 |
| 12/05/2025 |
3.76
|
2,600 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 |
| 09/05/2025 |
3.76
|
300 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 |
| 08/05/2025 |
3.75
|
25,900 | 3.75 | 3.82 | 3.75 | 0 | 0 | 0 |
| 07/05/2025 |
3.75
|
38,100 | 3.76 | 3.80 | 3.75 | 0 | 0 | 0 |
| 06/05/2025 |
3.76
|
32,500 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 |
| 05/05/2025 |
3.85
|
33,000 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 |
| 29/04/2025 |
4.13
|
163,400 | 4.15 | 4.15 | 3.86 | 0 | 0 | 0 |
| 28/04/2025 |
3.88
|
12,100 | 3.80 | 3.88 | 3.80 | 0 | 0 | 0 |
| 25/04/2025 |
3.63
|
6,700 | 3.80 | 3.85 | 3.63 | 0 | 0 | 0 |
| 24/04/2025 |
3.80
|
11,100 | 3.70 | 3.83 | 3.70 | 0 | 0 | 0 |
| 23/04/2025 |
3.80
|
700 | 3.80 | 3.80 | 3.78 | 0 | 0 | 0 |
| 22/04/2025 |
3.80
|
9,000 | 3.79 | 3.82 | 3.79 | 100 | 0 | 0.0 |
| 21/04/2025 |
3.80
|
4,100 | 3.82 | 3.82 | 3.80 | 0 | 0 | 0 |
| 18/04/2025 |
3.82
|
34,700 | 3.82 | 3.82 | 3.80 | 0 | 0 | 0 |
| 17/04/2025 |
3.85
|
34,900 | 3.89 | 3.99 | 3.80 | 0 | 0 | 0 |
| 16/04/2025 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 15/04/2025 |
3.81
|
15,000 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 14/04/2025 |
3.85
|
5,400 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 |
| 11/04/2025 |
4.04
|
3,800 | 4.04 | 4.04 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4.05
|
37,800 | 4.06 | 4.06 | 4.05 | 0 | 0 | 0 |
| 09/04/2025 |
3.80
|
28,600 | 3.80 | 3.99 | 3.70 | 0 | 0 | 0 |
| 08/04/2025 |
3.80
|
68,300 | 3.75 | 3.80 | 3.51 | 0 | 0 | 0 |
| 04/04/2025 |
3.77
|
56,300 | 3.75 | 3.77 | 3.75 | 0 | 0 | 0 |
| 03/04/2025 |
3.75
|
30,700 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 |
| 02/04/2025 |
3.81
|
129,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/04/2025 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 31/03/2025 |
4.01
|
1,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2025 |
4.03
|
500 | 4.06 | 4.06 | 4 | 0 | 0 | 0 |