| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.30 | 10% | 21,500 | 0 | 0 |
3
3.50
3.30
|
|
2 tháng
(2026-01-16) |
0 | 0% | 40,900 | 0 | 0 |
3
3.60
3.30
|
|
3 tháng
(2025-12-17) |
-0.10 | -2.94% | 46,900 | 0 | 0 |
3
3.80
3.30
|
|
6 tháng
(2025-09-18) |
-0.80 | -19.51% | 107,100 | 0 | 0 |
3
4.10
3.30
|
|
12 tháng
(2025-03-24) |
-0.30 | -8.33% | 749,800 | 300 | 0.0 |
2.90
5.30
3.30
|
|
24 tháng
(2024-03-27) |
0.30 | 10% | 1,779,361 | 300 | 0.0 |
2.90
6.30
3.30
|
|
36 tháng
(2023-04-03) |
0.30 | 10% | 2,083,383 | 300 | 0.0 |
2.70
6.30
3.30
|
|
60 tháng
(2021-04-12) |
-0.20 | -5.71% | 2,754,118 | 400 | 0.0 |
2.10
9.20
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/05/2025 |
3.80
|
7,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 27/05/2025 |
3.70
|
13,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/05/2025 |
3.70
|
7,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 23/05/2025 |
3.90
|
2,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/05/2025 |
3.80
|
15,900 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
15,900 | 4 | 4.80 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.90
|
37,500 | 5.60 | 5.60 | 4.30 | 0 | 0 | 0 |
| 19/05/2025 |
4.30
|
18,400 | 5.40 | 5.70 | 4.30 | 0 | 0 | 0 |
| 16/05/2025 |
5.20
|
28,900 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 15/05/2025 |
4.60
|
24,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 14/05/2025 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.10
|
5,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/05/2025 |
4.30
|
1,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.40
|
4,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/05/2025 |
4
|
22,300 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 07/05/2025 |
3.50
|
3,400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/05/2025 |
3.50
|
3,200 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 05/05/2025 |
3.50
|
2,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/04/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/04/2025 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 25/04/2025 |
3.50
|
1,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/04/2025 |
3.50
|
4,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/04/2025 |
3.50
|
3,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/04/2025 |
3.30
|
9,200 | 3.30 | 3.90 | 3.30 | 0 | 0 | 0 |
| 21/04/2025 |
3.30
|
3,800 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 18/04/2025 |
3.20
|
900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/04/2025 |
3.40
|
6,100 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 16/04/2025 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/04/2025 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/04/2025 |
3.50
|
1,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/04/2025 |
3.80
|
400 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
| 10/04/2025 |
3.50
|
1,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/04/2025 |
3.10
|
300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 08/04/2025 |
2.90
|
11,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 04/04/2025 |
3
|
4,600 | 3.60 | 3.60 | 2.80 | 0 | 0 | 0 |
| 03/04/2025 |
3.70
|
2,600 | 3.60 | 3.70 | 3 | 0 | 0 | 0 |
| 02/04/2025 |
3.60
|
20,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 01/04/2025 |
3.70
|
9,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
3,300 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/03/2025 |
3.90
|
1,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 26/03/2025 |
3.90
|
1,900 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 25/03/2025 |
3.60
|
1,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/03/2025 |
3.60
|
3,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/03/2025 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/03/2025 |
3.70
|
900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/03/2025 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/03/2025 |
3.60
|
4,300 | 4.30 | 4.40 | 3.50 | 0 | 0 | 0 |
| 17/03/2025 |
4.20
|
13,000 | 4.80 | 4.80 | 3.80 | 0 | 0 | 0 |
| 14/03/2025 |
5.10
|
12,800 | 5.70 | 5.70 | 4.30 | 0 | 0 | 0 |
| 13/03/2025 |
4.70
|
44,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 12/03/2025 |
4.40
|
20,200 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 11/03/2025 |
4.20
|
28,900 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 10/03/2025 |
4.40
|
1,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/03/2025 |
4.60
|
6,700 | 4.60 | 5.80 | 4.60 | 0 | 0 | 0 |
| 06/03/2025 |
4.60
|
1,500 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
5.30
|
55,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
7,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/03/2025 |
4.40
|
3,700 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 28/02/2025 |
3.90
|
7,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/02/2025 |
3.80
|
4,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/02/2025 |
3.70
|
6,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 25/02/2025 |
3.70
|
8,800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/02/2025 |
3.60
|
6,500 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 21/02/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/02/2025 |
3.60
|
6,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/02/2025 |
3.60
|
14,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/02/2025 |
3.50
|
3,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/02/2025 |
3.50
|
300 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 14/02/2025 |
3.60
|
1,300 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 13/02/2025 |
3.40
|
3,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/02/2025 |
3.20
|
2,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/02/2025 |
3.30
|
1,205 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 10/02/2025 |
3
|
6,453 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 07/02/2025 |
3.10
|
1,500 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 06/02/2025 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/02/2025 |
3.30
|
2,406 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.30
|
1,701 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/01/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/01/2025 |
3.50
|
1 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/01/2025 |
3.50
|
103 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/01/2025 |
3.50
|
1,700 | 3 | 3.50 | 3 | 0 | 0 | 0 |
| 20/01/2025 |
3.50
|
5 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/01/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/01/2025 |
3.70
|
1,600 | 3.10 | 3.70 | 3.10 | 0 | 0 | 0 |
| 15/01/2025 |
3.60
|
9,418 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 14/01/2025 |
3.70
|
300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/01/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/01/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/01/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/01/2025 |
3.50
|
404 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/01/2025 |
3.50
|
37 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/01/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/01/2025 |
3.50
|
700 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 02/01/2025 |
3.50
|
737 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/12/2024 |
3.40
|
4 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 30/12/2024 |
3.40
|
1,537 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/12/2024 |
3.40
|
2,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/12/2024 |
3.20
|
700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |