| 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 | -6.52% | 701,100 | -1,800 | -0.0 |
4.20
4.70
4.30
|
|
2 tháng
(2026-01-12) |
-0.50 | -10.42% | 1,912,900 | -1,600 | -0.0 |
4.20
5.10
4.30
|
|
3 tháng
(2025-12-15) |
-0.40 | -8.51% | 2,341,500 | -3,100 | -0.0 |
4.20
5.10
4.30
|
|
6 tháng
(2025-09-15) |
-0.40 | -8.51% | 4,448,300 | 195,300 | 1.0 |
4.20
5.70
4.30
|
|
12 tháng
(2025-03-18) |
0.30 | 7.50% | 10,175,100 | 500,700 | 2.7 |
3.70
5.70
4.30
|
|
24 tháng
(2024-03-25) |
-0.20 | -4.44% | 16,306,550 | 170,660 | 1.3 |
3.60
5.70
4.30
|
|
36 tháng
(2023-03-29) |
-0.30 | -6.52% | 34,433,070 | 306,860 | 1.9 |
3.60
6.50
4.30
|
|
60 tháng
(2021-04-08) |
-1.80 | -29.51% | 160,902,728 | 442,596 | 3.3 |
3.60
11.10
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
4
|
4,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/05/2025 |
4
|
1,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4
|
39,600 | 3.90 | 4 | 3.90 | 700 | 1,300 | -0.0 |
| 21/05/2025 |
4
|
11,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2025 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/05/2025 |
3.90
|
8,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/05/2025 |
4
|
4,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/05/2025 |
4
|
20,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/05/2025 |
4
|
1,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/05/2025 |
4
|
300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/05/2025 |
4
|
3,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
3.90
|
17,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/05/2025 |
4
|
5,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 07/05/2025 |
3.90
|
10,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 06/05/2025 |
4
|
3,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
12,500 | 4 | 4 | 4 | 0 | 100 | -0.0 |
| 25/04/2025 |
4
|
1,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
46,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2025 |
3.90
|
56,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
35,200 | 4 | 4.10 | 4 | 0 | 200 | -0.0 |
| 17/04/2025 |
4
|
11,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
11,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
3.90
|
44,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
31,400 | 3.80 | 4 | 3.80 | 0 | 100 | -0.0 |
| 11/04/2025 |
3.80
|
62,100 | 3.80 | 3.90 | 3.80 | 200 | 100 | 0.0 |
| 10/04/2025 |
3.90
|
28,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.70
|
20,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
9,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/04/2025 |
3.70
|
63,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/04/2025 |
3.70
|
141,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
26,300 | 4 | 4.10 | 4 | 0 | 500 | -0.0 |
| 01/04/2025 |
4
|
16,000 | 3.90 | 4 | 3.90 | 0 | 200 | -0.0 |
| 31/03/2025 |
3.90
|
17,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
14,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4.20
|
16,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.20
|
49,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/03/2025 |
4.10
|
18,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4
|
34,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
11,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
4,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
5,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
28,300 | 3.90 | 4 | 3.90 | 100 | 0 | 0.0 |
| 17/03/2025 |
3.90
|
11,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
17,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/03/2025 |
4
|
5,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4
|
6,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2025 |
4.10
|
22,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/03/2025 |
4.10
|
18,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/03/2025 |
4.10
|
12,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/03/2025 |
4
|
12,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/03/2025 |
4
|
4,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/03/2025 |
4
|
8,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/03/2025 |
4.10
|
9,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/02/2025 |
4
|
14,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/02/2025 |
4
|
56,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2025 |
4.10
|
19,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 25/02/2025 |
4.10
|
86,100 | 4.10 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 24/02/2025 |
4.10
|
20,400 | 4.10 | 4.10 | 4 | 400 | 0 | 0.0 |
| 21/02/2025 |
4.10
|
39,600 | 4 | 4.20 | 4 | 0 | 700 | -0.0 |
| 20/02/2025 |
4.10
|
5,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/02/2025 |
4.10
|
64,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/02/2025 |
4.10
|
45,600 | 4.20 | 4.20 | 4 | 0 | 20 | -0.0 |
| 17/02/2025 |
4.10
|
138,900 | 3.90 | 4.20 | 3.90 | 300 | 0 | 0.0 |
| 14/02/2025 |
3.90
|
16,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/02/2025 |
3.80
|
30,600 | 3.90 | 3.90 | 3.80 | 0 | 8,300 | -0.0 |
| 12/02/2025 |
3.90
|
19,906 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/02/2025 |
3.80
|
23,720 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/02/2025 |
3.80
|
28,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/02/2025 |
3.70
|
10,201 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/02/2025 |
3.70
|
43,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/02/2025 |
3.70
|
13,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/02/2025 |
3.70
|
63,900 | 3.70 | 3.70 | 3.50 | 400 | 0 | 0.0 |
| 03/02/2025 |
3.70
|
3,000 | 3.70 | 3.80 | 3.70 | 200 | 0 | 0 |
| 24/01/2025 |
3.70
|
2,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/01/2025 |
3.60
|
2,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/01/2025 |
3.60
|
1,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/01/2025 |
3.60
|
13,000 | 3.60 | 3.60 | 3.50 | 300 | 0 | 0.0 |
| 20/01/2025 |
3.60
|
14,800 | 3.60 | 3.60 | 3.50 | 200 | 0 | 0.0 |
| 17/01/2025 |
3.60
|
15,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/01/2025 |
3.70
|
7,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/01/2025 |
3.70
|
11,201 | 3.60 | 3.80 | 3.60 | 0 | 100 | -0.0 |
| 14/01/2025 |
3.60
|
12,922 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/01/2025 |
3.60
|
200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/01/2025 |
3.70
|
2,001 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/01/2025 |
3.70
|
7,828 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/01/2025 |
3.60
|
8,000 | 3.60 | 3.60 | 3.60 | 200 | 0 | 0.0 |
| 07/01/2025 |
3.70
|
4,392 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/01/2025 |
3.60
|
13,800 | 3.50 | 3.60 | 3.50 | 0 | 500 | -0.0 |
| 03/01/2025 |
3.60
|
1,874 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/01/2025 |
3.70
|
2,080 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/12/2024 |
3.70
|
4,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/12/2024 |
3.70
|
18,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/12/2024 |
3.70
|
15,939 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/12/2024 |
3.60
|
3,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/12/2024 |
3.60
|
45,440 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/12/2024 |
3.60
|
3,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |