| 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) |
0.30 | 20% | 2,320,800 | 0 | 0 |
1.50
1.80
1.70
|
|
2 tháng
(2026-01-12) |
0.20 | 12.50% | 5,016,300 | 1,800 | 0.0 |
1.50
1.80
1.70
|
|
3 tháng
(2025-12-15) |
-0.20 | -10% | 7,408,000 | -3,200 | -0.0 |
1.50
2
1.70
|
|
6 tháng
(2025-09-15) |
-3.10 | -63.27% | 20,472,200 | -80,100 | -0.2 |
1.50
4.90
1.70
|
|
12 tháng
(2025-03-18) |
-2.90 | -61.70% | 90,840,800 | 35,700 | 0.3 |
1.50
6.60
1.70
|
|
24 tháng
(2024-03-25) |
-29.10 | -94.17% | 183,377,774 | -348,232 | -1.4 |
1.50
42
1.70
|
|
36 tháng
(2023-03-29) |
-28.53 | -94.07% | 278,720,449 | -148,974 | 4.2 |
1.50
44.25
1.70
|
|
60 tháng
(2021-04-08) |
-7.44 | -80.53% | 427,675,049 | -231,984 | 0.3 |
1.50
44.25
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
3.60
|
79,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/05/2025 |
3.80
|
159,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/05/2025 |
3.80
|
281,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2025 |
3.70
|
380,900 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 20/05/2025 |
3.70
|
390,600 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 19/05/2025 |
3.80
|
560,500 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
| 16/05/2025 |
3.90
|
856,200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/05/2025 |
3.60
|
682,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/05/2025 |
3.40
|
147,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/05/2025 |
3.40
|
160,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/05/2025 |
3.40
|
154,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/05/2025 |
3.50
|
218,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/05/2025 |
3.30
|
284,500 | 3.40 | 3.50 | 3.30 | 34,500 | 0 | 0 |
| 07/05/2025 |
3.40
|
179,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/05/2025 |
3.40
|
149,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/05/2025 |
3.30
|
140,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/04/2025 |
3.30
|
154,600 | 3.50 | 3.50 | 3.30 | 500 | 0 | 0.0 |
| 28/04/2025 |
3.50
|
182,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2025 |
3.30
|
239,700 | 3.40 | 3.40 | 3.20 | 600 | 0 | 0.0 |
| 24/04/2025 |
3.40
|
122,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/04/2025 |
3.40
|
417,300 | 3.30 | 3.50 | 3.20 | 5,200 | 0 | 0.0 |
| 22/04/2025 |
3.30
|
382,600 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 21/04/2025 |
3.40
|
128,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/04/2025 |
3.40
|
579,700 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 17/04/2025 |
3.60
|
137,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/04/2025 |
3.60
|
938,500 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
| 15/04/2025 |
3.30
|
408,200 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/04/2025 |
3.60
|
373,300 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 11/04/2025 |
3.60
|
372,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/04/2025 |
3.40
|
123,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/04/2025 |
3.10
|
681,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/04/2025 |
3.40
|
454,700 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
3.70
|
1,078,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/04/2025 |
4.10
|
844,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 02/04/2025 |
4.50
|
315,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/04/2025 |
4.50
|
612,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 31/03/2025 |
4.60
|
170,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/03/2025 |
4.60
|
176,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/03/2025 |
4.40
|
297,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/03/2025 |
4.50
|
335,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/03/2025 |
4.60
|
652,500 | 4.70 | 4.70 | 4.40 | 300 | 0 | 0.0 |
| 24/03/2025 |
4.70
|
291,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 21/03/2025 |
4.80
|
807,000 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 20/03/2025 |
4.90
|
1,541,700 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/03/2025 |
4.70
|
773,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
279,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/03/2025 |
4.60
|
218,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/03/2025 |
4.50
|
436,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/03/2025 |
4.70
|
600,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/03/2025 |
4.60
|
269,700 | 4.60 | 4.70 | 4.50 | 0 | 2,200 | -0.0 |
| 11/03/2025 |
4.60
|
240,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/03/2025 |
4.60
|
231,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/03/2025 |
4.70
|
904,200 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 06/03/2025 |
4.40
|
355,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/03/2025 |
4.50
|
413,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.40
|
806,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.60
|
339,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/02/2025 |
4.70
|
115,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/02/2025 |
4.60
|
342,600 | 4.90 | 4.90 | 4.60 | 8,000 | 0 | 0.0 |
| 26/02/2025 |
4.70
|
364,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
889,200 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
349,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
715,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 20/02/2025 |
5
|
704,800 | 5 | 5.10 | 4.90 | 6,000 | 0 | 0.0 |
| 19/02/2025 |
5
|
779,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 18/02/2025 |
5
|
845,300 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 17/02/2025 |
5.20
|
1,316,100 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
| 14/02/2025 |
5
|
1,024,500 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
810,800 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
1,724,080 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
3,176,046 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/02/2025 |
4.60
|
1,529,128 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 07/02/2025 |
4.20
|
495,925 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 06/02/2025 |
4.20
|
701,572 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/02/2025 |
4.20
|
346,268 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/02/2025 |
4.10
|
1,089,321 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 03/02/2025 |
4.20
|
304,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/01/2025 |
4.30
|
1,458,281 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
| 23/01/2025 |
4
|
652,022 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
249,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
612,000 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 20/01/2025 |
4
|
188,970 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/01/2025 |
4.10
|
695,781 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/01/2025 |
4.20
|
207,238 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/01/2025 |
4.30
|
100,518 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
197,762 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/01/2025 |
4.40
|
164,806 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/01/2025 |
4.40
|
471,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
286,361 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/01/2025 |
4.60
|
240,709 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2025 |
4.60
|
504,739 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
257,053 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
875,218 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 02/01/2025 |
4.50
|
523,714 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
577,612 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.90
|
700,170 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
742,759 | 5.40 | 5.60 | 5.10 | 0 | 300 | -0.0 |
| 26/12/2024 |
5.30
|
1,280,129 | 4.90 | 5.30 | 4.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.90
|
1,190,891 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
5.40
|
391,437 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |