| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.12 | -3.09% | 101,800 | -1,200 | -0.0 |
3.75
4
3.89
|
|
2 tháng
(2026-01-12) |
-0.14 | -3.59% | 200,200 | -1,200 | -0.0 |
3.75
4
3.89
|
|
3 tháng
(2025-12-15) |
-0.08 | -2.08% | 276,300 | -1,200 | -0.0 |
3.70
4
3.89
|
|
6 tháng
(2025-09-15) |
-0.29 | -7.16% | 1,676,100 | -1,200 | -0.0 |
3.56
4.34
3.89
|
|
12 tháng
(2025-03-18) |
-0.24 | -6% | 3,632,900 | -3,200 | -0.0 |
3.56
4.34
3.89
|
|
24 tháng
(2024-03-25) |
0 | 0% | 9,718,000 | -20,100 | -0.1 |
3.50
7.51
3.89
|
|
36 tháng
(2023-03-29) |
0.04 | 1.08% | 13,025,800 | -13,400 | 0.0 |
3.50
7.51
3.89
|
|
60 tháng
(2021-04-08) |
-0.92 | -19.66% | 31,720,500 | 13,300 | 0.5 |
3.50
10.85
3.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/03/2025 |
3.80
|
21,000 | 4.03 | 4.04 | 3.80 | 0 | 0 | 0 |
| 26/03/2025 |
4.05
|
2,000 | 4.09 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/03/2025 |
4.09
|
4,800 | 4.09 | 4.09 | 4.08 | 0 | 0 | 0 |
| 24/03/2025 |
3.86
|
17,500 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
| 21/03/2025 |
4.09
|
1,800 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 |
| 20/03/2025 |
3.89
|
3,900 | 3.83 | 3.94 | 3.80 | 0 | 0 | 0 |
| 19/03/2025 |
3.82
|
6,400 | 3.85 | 3.97 | 3.82 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
4,400 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 |
| 17/03/2025 |
3.97
|
5,900 | 3.85 | 3.99 | 3.82 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
8,600 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
| 13/03/2025 |
4.07
|
2,800 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4.07
|
10,200 | 3.95 | 4.07 | 3.90 | 0 | 0 | 0 |
| 11/03/2025 |
4.07
|
8,700 | 3.95 | 4.07 | 3.95 | 0 | 0 | 0 |
| 10/03/2025 |
4.07
|
7,400 | 4.05 | 4.10 | 3.95 | 0 | 0 | 0 |
| 07/03/2025 |
4.10
|
8,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/03/2025 |
4.10
|
11,400 | 4 | 4.15 | 4 | 0 | 0 | 0 |
| 05/03/2025 |
4.05
|
19,500 | 3.99 | 4.05 | 3.99 | 0 | 0 | 0 |
| 04/03/2025 |
3.98
|
10,300 | 3.90 | 3.98 | 3.85 | 0 | 0 | 0 |
| 03/03/2025 |
3.95
|
2,500 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
| 28/02/2025 |
3.95
|
2,200 | 3.94 | 3.99 | 3.94 | 0 | 0 | 0 |
| 27/02/2025 |
4
|
900 | 3.85 | 4 | 3.85 | 0 | 0 | 0 |
| 26/02/2025 |
4
|
5,600 | 4 | 4.05 | 3.87 | 0 | 0 | 0 |
| 25/02/2025 |
4
|
1,400 | 4.06 | 4.07 | 4 | 0 | 0 | 0 |
| 24/02/2025 |
4.07
|
15,400 | 4.01 | 4.10 | 3.81 | 0 | 0 | 0 |
| 21/02/2025 |
4
|
5,100 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 20/02/2025 |
3.95
|
600 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
| 19/02/2025 |
4.13
|
4,700 | 4.13 | 4.14 | 4.10 | 0 | 0 | 0 |
| 18/02/2025 |
4.13
|
1,300 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 |
| 17/02/2025 |
4.13
|
500 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 14/02/2025 |
3.88
|
1,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 13/02/2025 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 12/02/2025 |
4.15
|
1,900 | 4.16 | 4.16 | 4 | 0 | 0 | 0 |
| 11/02/2025 |
4.15
|
2,800 | 4 | 4.15 | 4 | 0 | 0 | 0 |
| 10/02/2025 |
4
|
2,600 | 3.85 | 4 | 3.85 | 0 | 0 | 0 |
| 07/02/2025 |
4
|
7,700 | 4.05 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2025 |
4.04
|
20,900 | 4 | 4.04 | 3.85 | 0 | 0 | 0 |
| 05/02/2025 |
4
|
6,500 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 04/02/2025 |
3.80
|
2,200 | 3.84 | 4.05 | 3.80 | 0 | 0 | 0 |
| 03/02/2025 |
3.90
|
300 | 3.91 | 3.91 | 3.90 | 0 | 0 | 0 |
| 24/01/2025 |
3.88
|
500 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
| 23/01/2025 |
3.90
|
3,300 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 |
| 22/01/2025 |
4.13
|
11,500 | 4.15 | 4.15 | 3.85 | 0 | 0 | 0 |
| 21/01/2025 |
4.13
|
7,400 | 4.17 | 4.17 | 3.82 | 0 | 0 | 0 |
| 20/01/2025 |
3.91
|
34,700 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 |
| 17/01/2025 |
4.20
|
26,800 | 4.30 | 4.30 | 4.03 | 0 | 0 | 0 |
| 16/01/2025 |
4.33
|
70,500 | 4.34 | 4.34 | 4.11 | 0 | 0 | 0 |
| 15/01/2025 |
4.06
|
8,400 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 14/01/2025 |
3.80
|
27,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/01/2025 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/01/2025 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/01/2025 |
3.80
|
1,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/01/2025 |
3.85
|
2,400 | 3.78 | 3.85 | 3.78 | 0 | 0 | 0 |
| 07/01/2025 |
3.78
|
2,300 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
| 06/01/2025 |
3.80
|
11,200 | 3.80 | 3.87 | 3.75 | 0 | 0 | 0 |
| 03/01/2025 |
3.80
|
3,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/01/2025 |
3.88
|
15,000 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
| 31/12/2024 |
3.80
|
19,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/12/2024 |
3.80
|
39,300 | 3.75 | 3.80 | 3.75 | 0 | 0 | 0 |
| 27/12/2024 |
3.74
|
4,500 | 3.73 | 3.80 | 3.73 | 0 | 0 | 0 |
| 26/12/2024 |
3.73
|
2,100 | 3.79 | 3.80 | 3.73 | 0 | 0 | 0 |
| 25/12/2024 |
3.80
|
10,400 | 3.75 | 3.80 | 3.75 | 0 | 0 | 0 |
| 24/12/2024 |
3.75
|
11,500 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 |