| 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) |
0.15 | 4.73% | 637,500 | -18,000 | 0 |
3.12
3.33
3.32
|
|
2 tháng
(2026-04-13) |
-0.02 | -0.60% | 1,101,200 | -4,200 | 0 |
3.12
3.34
3.32
|
|
3 tháng
(2026-03-16) |
0.02 | 0.61% | 1,917,900 | -17,300 | -0.0 |
3.12
3.35
3.32
|
|
6 tháng
(2025-12-15) |
-0.13 | -3.87% | 4,501,100 | -20,700 | -0.0 |
3.12
3.62
3.32
|
|
12 tháng
(2025-06-17) |
-0.41 | -11.04% | 21,134,400 | 196,200 | 0.9 |
3.12
4.21
3.32
|
|
24 tháng
(2024-06-24) |
-0.50 | -13.06% | 56,205,100 | 189,806 | 0.9 |
2.83
5.17
3.32
|
|
36 tháng
(2023-06-28) |
-1.36 | -29.06% | 95,106,400 | 195,406 | 0.9 |
2.83
6.18
3.32
|
|
60 tháng
(2021-07-08) |
-2.03 | -37.90% | 248,959,200 | 581,015 | 3.9 |
2.81
11.78
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
4.06
|
266,200 | 4.23 | 4.25 | 4.02 | 1,000 | 21,700 | -0.1 |
| 19/08/2025 |
4.15
|
425,600 | 4.19 | 4.22 | 4.07 | 0 | 0 | 0 |
| 18/08/2025 |
4.02
|
192,600 | 3.97 | 4.08 | 3.97 | 2,000 | 500 | 0.0 |
| 15/08/2025 |
3.97
|
285,300 | 4.06 | 4.06 | 3.97 | 6,500 | 0 | 0.0 |
| 14/08/2025 |
3.99
|
264,400 | 4.03 | 4.03 | 3.99 | 7,200 | 500 | 0.0 |
| 13/08/2025 |
4.03
|
261,300 | 4.01 | 4.05 | 4.00 | 0 | 0 | 0 |
| 12/08/2025 |
3.99
|
316,000 | 4.03 | 4.04 | 3.98 | 63,400 | 500 | 0.3 |
| 11/08/2025 |
4.04
|
276,500 | 4.02 | 4.10 | 4.00 | 0 | 500 | -0.0 |
| 08/08/2025 |
4.00
|
189,200 | 4.03 | 4.07 | 3.98 | 3,800 | 24,500 | -0.1 |
| 07/08/2025 |
4.03
|
274,800 | 3.98 | 4.03 | 3.95 | 2,000 | 2,500 | -0.0 |
| 06/08/2025 |
3.98
|
265,500 | 3.99 | 4.02 | 3.95 | 15,500 | 2,500 | 0.1 |
| 05/08/2025 |
3.99
|
405,900 | 4.04 | 4.11 | 3.95 | 69,100 | 1,800 | 0.3 |
| 04/08/2025 |
4.03
|
319,200 | 4.12 | 4.12 | 4.02 | 61,800 | 5,000 | 0.2 |
| 01/08/2025 |
4.07
|
273,800 | 4.02 | 4.10 | 4.00 | 0 | 8,000 | -0.0 |
| 31/07/2025 |
4.02
|
69,100 | 4.02 | 4.02 | 3.93 | 500 | 2,000 | -0.0 |
| 30/07/2025 |
4.00
|
180,900 | 3.84 | 4.01 | 3.84 | 0 | 3,000 | -0.0 |
| 29/07/2025 |
3.93
|
489,000 | 4.21 | 4.21 | 3.93 | 15,500 | 0 | 0.1 |
| 28/07/2025 |
4.21
|
286,800 | 4.35 | 4.35 | 4.19 | 3,900 | 0 | 0.0 |
| 25/07/2025 |
4.21
|
325,900 | 4.13 | 4.39 | 4.11 | 0 | 900 | -0.0 |
| 24/07/2025 |
4.13
|
328,900 | 4.08 | 4.15 | 4.02 | 1,400 | 3,000 | -0.0 |
| 23/07/2025 |
4.07
|
205,700 | 4.06 | 4.10 | 4.03 | 3,100 | 0 | 0.0 |
| 22/07/2025 |
4.08
|
200,200 | 4.08 | 4.12 | 4.05 | 0 | 1,000 | -0.0 |
| 21/07/2025 |
4.05
|
301,900 | 4.08 | 4.22 | 4.04 | 0 | 1,500 | -0.0 |
| 18/07/2025 |
4.06
|
339,700 | 3.99 | 4.16 | 3.99 | 0 | 0 | 0 |
| 17/07/2025 |
3.99
|
239,200 | 4.01 | 4.06 | 3.98 | 400 | 500 | -0.0 |
| 16/07/2025 |
3.99
|
202,100 | 3.98 | 4.04 | 3.94 | 3,600 | 0 | 0.0 |
| 15/07/2025 |
3.98
|
236,600 | 4.05 | 4.05 | 3.95 | 1,500 | 0 | 0.0 |
| 14/07/2025 |
4.02
|
138,600 | 4.10 | 4.10 | 3.84 | 0 | 500 | -0.0 |
| 11/07/2025 |
4.05
|
298,900 | 3.97 | 4.13 | 3.96 | 0 | 0 | 0 |
| 10/07/2025 |
3.97
|
81,800 | 4.05 | 4.05 | 3.95 | 500 | 0 | 0 |
| 09/07/2025 |
3.96
|
316,500 | 3.95 | 4.02 | 3.91 | 0 | 1,000 | 0 |
| 08/07/2025 |
3.92
|
130,500 | 3.90 | 3.94 | 3.89 | 0 | 0 | 0 |
| 07/07/2025 |
3.89
|
140,600 | 3.86 | 3.93 | 3.85 | 1,000 | 500 | 0.0 |
| 04/07/2025 |
3.87
|
77,200 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 |
| 03/07/2025 |
3.85
|
146,900 | 3.84 | 3.91 | 3.84 | 0 | 500 | -0.0 |
| 02/07/2025 |
3.83
|
149,200 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
| 01/07/2025 |
3.85
|
130,500 | 3.89 | 3.93 | 3.85 | 0 | 1,000 | -0.0 |
| 30/06/2025 |
3.89
|
306,900 | 3.79 | 4.00 | 3.79 | 0 | 500 | -0.0 |
| 27/06/2025 |
3.77
|
44,200 | 3.76 | 3.78 | 3.74 | 0 | 0 | 0 |
| 26/06/2025 |
3.76
|
85,800 | 3.76 | 3.77 | 3.73 | 1,000 | 0 | 0.0 |
| 25/06/2025 |
3.76
|
86,100 | 3.76 | 3.78 | 3.76 | 0 | 0 | 0 |
| 24/06/2025 |
3.76
|
32,900 | 3.76 | 3.79 | 3.75 | 0 | 0 | 0 |
| 23/06/2025 |
3.75
|
67,300 | 3.73 | 3.78 | 3.69 | 0 | 0 | 0 |
| 20/06/2025 |
3.75
|
151,700 | 3.84 | 3.84 | 3.73 | 3,000 | 0 | 0.0 |
| 19/06/2025 |
3.87
|
119,300 | 3.93 | 3.98 | 3.85 | 0 | 0 | 0 |
| 18/06/2025 |
3.99
|
569,700 | 3.73 | 3.99 | 3.69 | 0 | 0 | 0 |
| 17/06/2025 |
3.73
|
124,000 | 3.74 | 3.75 | 3.71 | 500 | 4,500 | -0.0 |
| 16/06/2025 |
3.74
|
59,800 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 13/06/2025 |
3.74
|
352,000 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 12/06/2025 |
3.74
|
251,800 | 3.69 | 3.76 | 3.69 | 0 | 1,000 | -0.0 |
| 11/06/2025 |
3.69
|
112,800 | 3.69 | 3.69 | 3.65 | 500 | 0 | 0.0 |
| 10/06/2025 |
3.68
|
82,200 | 3.66 | 3.72 | 3.65 | 500 | 8,000 | -0.0 |
| 09/06/2025 |
3.66
|
146,200 | 3.74 | 3.74 | 3.66 | 1,000 | 0 | 0.0 |
| 06/06/2025 |
3.74
|
134,100 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 |
| 05/06/2025 |
3.81
|
199,800 | 3.72 | 3.83 | 3.69 | 0 | 2,000 | -0.0 |
| 04/06/2025 |
3.69
|
119,300 | 3.69 | 3.76 | 3.69 | 3,000 | 0 | 0.0 |
| 03/06/2025 |
3.69
|
98,400 | 3.70 | 3.72 | 3.66 | 4,500 | 1,000 | 0.0 |
| 02/06/2025 |
3.70
|
207,300 | 3.67 | 3.74 | 3.65 | 2,000 | 5,000 | -0.0 |
| 30/05/2025 |
3.66
|
364,700 | 3.72 | 3.72 | 3.64 | 3,000 | 0 | 0.0 |
| 29/05/2025 |
3.72
|
68,300 | 3.70 | 3.77 | 3.69 | 2,000 | 0 | 0.0 |
| 28/05/2025 |
3.75
|
174,700 | 3.78 | 3.84 | 3.72 | 500 | 2,000 | -0.0 |
| 27/05/2025 |
3.76
|
152,200 | 3.81 | 3.81 | 3.67 | 1,500 | 0 | 0.0 |
| 26/05/2025 |
3.71
|
126,800 | 3.66 | 3.79 | 3.65 | 0 | 0 | 0 |
| 23/05/2025 |
3.66
|
160,800 | 3.79 | 3.82 | 3.66 | 4,000 | 0 | 0.0 |
| 22/05/2025 |
3.78
|
230,800 | 3.89 | 3.89 | 3.69 | 1,500 | 0 | 0 |
| 21/05/2025 |
3.93
|
481,100 | 4.09 | 4.09 | 3.89 | 0 | 1,000 | -0.0 |
| 20/05/2025 |
3.89
|
313,500 | 3.64 | 3.89 | 3.60 | 0 | 1,000 | -0.0 |
| 19/05/2025 |
3.64
|
175,700 | 3.68 | 3.73 | 3.64 | 1,500 | 0 | 0 |
| 16/05/2025 |
3.66
|
178,800 | 3.70 | 3.70 | 3.66 | 500 | 0 | 0 |
| 15/05/2025 |
3.70
|
165,900 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 14/05/2025 |
3.76
|
190,000 | 3.76 | 3.78 | 3.73 | 0 | 3,000 | 0 |
| 13/05/2025 |
3.77
|
242,100 | 3.72 | 3.79 | 3.69 | 800 | 5,000 | 0 |
| 12/05/2025 |
3.72
|
129,900 | 3.66 | 3.72 | 3.65 | 700 | 0 | 0 |
| 09/05/2025 |
3.67
|
128,200 | 3.66 | 3.71 | 3.65 | 1,000 | 1,000 | 0 |
| 08/05/2025 |
3.66
|
115,200 | 3.64 | 3.74 | 3.64 | 1,000 | 0 | 0 |
| 07/05/2025 |
3.69
|
42,000 | 3.73 | 3.74 | 3.66 | 0 | 500 | 0 |
| 06/05/2025 |
3.70
|
124,000 | 3.71 | 3.78 | 3.67 | 0 | 1,000 | 0 |
| 05/05/2025 |
3.69
|
89,900 | 3.74 | 3.75 | 3.65 | 0 | 0 | 0 |
| 29/04/2025 |
3.74
|
63,300 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
| 28/04/2025 |
3.76
|
64,300 | 3.74 | 3.84 | 3.70 | 0 | 500 | -0.0 |
| 25/04/2025 |
3.74
|
147,700 | 3.66 | 3.74 | 3.66 | 0 | 3,000 | -0.0 |
| 24/04/2025 |
3.65
|
67,800 | 3.65 | 3.69 | 3.62 | 1,000 | 500 | 0.0 |
| 23/04/2025 |
3.65
|
105,300 | 3.69 | 3.69 | 3.56 | 2,000 | 500 | 0.0 |
| 22/04/2025 |
3.54
|
350,400 | 3.75 | 3.75 | 3.48 | 3,000 | 0 | 0.0 |
| 21/04/2025 |
3.74
|
137,200 | 3.67 | 3.76 | 3.67 | 2,500 | 0 | 0.0 |
| 18/04/2025 |
3.79
|
231,000 | 3.79 | 3.82 | 3.77 | 0 | 500 | -0.0 |
| 17/04/2025 |
3.77
|
123,200 | 3.75 | 3.80 | 3.70 | 1,000 | 0 | 0.0 |
| 16/04/2025 |
3.76
|
83,100 | 3.77 | 3.83 | 3.76 | 500 | 5,000 | -0.0 |
| 15/04/2025 |
3.77
|
182,300 | 3.93 | 3.93 | 3.74 | 500 | 0 | 0.0 |
| 14/04/2025 |
3.88
|
187,100 | 4.00 | 4.01 | 3.86 | 0 | 1,000 | -0.0 |
| 11/04/2025 |
3.84
|
556,300 | 3.93 | 3.96 | 3.65 | 3,200 | 2,200 | 0.0 |
| 10/04/2025 |
3.85
|
51,500 | 3.85 | 3.85 | 3.85 | 0 | 9,900 | -0.0 |
| 09/04/2025 |
3.60
|
241,900 | 3.59 | 3.93 | 3.59 | 5,000 | 753 | 0.0 |
| 08/04/2025 |
3.85
|
898,500 | 4.42 | 4.42 | 3.85 | 10,400 | 13,700 | -0.0 |
| 04/04/2025 |
4.13
|
424,400 | 3.65 | 4.13 | 3.60 | 500 | 0 | 0.0 |
| 03/04/2025 |
3.87
|
1,048,400 | 4.15 | 4.27 | 3.86 | 0 | 16,000 | -0.1 |
| 02/04/2025 |
4.14
|
400,000 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
| 01/04/2025 |
3.88
|
401,200 | 3.65 | 3.88 | 3.60 | 0 | 0 | 0 |
| 31/03/2025 |
3.63
|
183,000 | 3.56 | 3.66 | 3.56 | 0 | 4,200 | -0.0 |
| 28/03/2025 |
3.59
|
126,300 | 3.60 | 3.64 | 3.55 | 1,200 | 1,000 | 0.0 |