| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.20 | -4.44% | 540,000 | 0 | 0 |
4.30
4.60
4.30
|
|
2 tháng
(2026-04-20) |
-0.50 | -10.42% | 972,100 | 0 | 0 |
4.30
4.80
4.30
|
|
3 tháng
(2026-03-19) |
-0.20 | -4.44% | 2,794,200 | 0 | 0 |
4.30
4.80
4.30
|
|
6 tháng
(2025-12-19) |
-0.10 | -2.27% | 10,247,900 | 0 | 0 |
3.90
4.80
4.30
|
|
12 tháng
(2025-06-23) |
0.40 | 10.26% | 25,999,200 | 4,400 | 0.0 |
3.80
5.40
4.30
|
|
24 tháng
(2024-06-27) |
-0.80 | -15.69% | 53,610,421 | 6,899 | 0.0 |
3.40
5.40
4.30
|
|
36 tháng
(2023-07-03) |
0 | 0% | 129,671,131 | -71,870 | -0.5 |
3.40
9.80
4.30
|
|
60 tháng
(2021-07-13) |
-8.98 | -67.63% | 166,224,445 | 5,120 | 0.3 |
3.20
16.48
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
5.10
|
761,500 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 22/08/2025 |
4.60
|
498,800 | 4.40 | 4.70 | 4.40 | 100 | 0 | 0.0 |
| 21/08/2025 |
4.40
|
255,200 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 20/08/2025 |
4.50
|
342,800 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 19/08/2025 |
4.70
|
999,800 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 18/08/2025 |
4.30
|
318,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/08/2025 |
4.10
|
255,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2025 |
4.10
|
238,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/08/2025 |
4.20
|
318,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/08/2025 |
4.10
|
204,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/08/2025 |
4
|
129,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/08/2025 |
4
|
47,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/08/2025 |
4
|
58,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4
|
41,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/08/2025 |
4.10
|
306,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/08/2025 |
4
|
30,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/08/2025 |
4
|
40,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4
|
99,300 | 4.20 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 30/07/2025 |
4.10
|
53,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
762,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 28/07/2025 |
4
|
405,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/07/2025 |
4
|
51,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/07/2025 |
4
|
44,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/07/2025 |
4
|
44,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/07/2025 |
4.10
|
82,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/07/2025 |
4.10
|
12,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.10
|
109,000 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/07/2025 |
4.20
|
134,300 | 4.20 | 4.20 | 4.10 | 500 | 0 | 0.0 |
| 16/07/2025 |
4.20
|
123,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/07/2025 |
4
|
175,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/07/2025 |
4
|
31,800 | 3.90 | 4 | 3.90 | 500 | 0 | 0.0 |
| 11/07/2025 |
3.90
|
129,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/07/2025 |
3.90
|
21,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/07/2025 |
3.90
|
75,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/07/2025 |
3.90
|
21,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/07/2025 |
3.80
|
28,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/07/2025 |
3.80
|
37,800 | 3.80 | 3.80 | 3.70 | 0 | 4,400 | -0.0 |
| 03/07/2025 |
3.90
|
33,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 02/07/2025 |
3.80
|
24,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/07/2025 |
3.80
|
33,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/06/2025 |
3.80
|
21,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/06/2025 |
3.80
|
51,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
1,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2025 |
3.80
|
63,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/06/2025 |
3.90
|
22,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/06/2025 |
3.90
|
18,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/06/2025 |
3.90
|
20,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 19/06/2025 |
3.90
|
12,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2025 |
3.90
|
44,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/06/2025 |
3.90
|
4,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/06/2025 |
3.90
|
6,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/06/2025 |
3.80
|
33,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/06/2025 |
3.90
|
23,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/06/2025 |
3.90
|
14,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/06/2025 |
3.80
|
36,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/06/2025 |
3.80
|
65,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/06/2025 |
3.90
|
27,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2025 |
3.90
|
40,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/06/2025 |
3.90
|
91,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/06/2025 |
4
|
82,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/06/2025 |
4
|
65,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
1,246,600 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 29/05/2025 |
3.80
|
658,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/05/2025 |
3.80
|
35,300 | 3.90 | 3.90 | 3.80 | 500 | 0 | 0 |
| 27/05/2025 |
3.90
|
538,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/05/2025 |
3.80
|
28,800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/05/2025 |
3.80
|
14,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 22/05/2025 |
3.90
|
32,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/05/2025 |
3.90
|
14,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/05/2025 |
3.90
|
7,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/05/2025 |
3.90
|
425,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/05/2025 |
3.90
|
49,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/05/2025 |
3.90
|
31,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2025 |
4
|
15,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 13/05/2025 |
3.90
|
69,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 12/05/2025 |
3.90
|
35,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/05/2025 |
3.80
|
16,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/05/2025 |
3.80
|
30,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/05/2025 |
3.90
|
72,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/05/2025 |
3.90
|
809,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 05/05/2025 |
3.80
|
10,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/04/2025 |
3.80
|
22,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/04/2025 |
3.80
|
133,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
49,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
3,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2025 |
3.90
|
13,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/04/2025 |
3.80
|
52,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 21/04/2025 |
3.80
|
25,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
68,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2025 |
4
|
10,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4
|
5,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
4
|
28,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
65,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/04/2025 |
4.10
|
154,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/04/2025 |
4.10
|
153,800 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
365,200 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
406,200 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 04/04/2025 |
3.60
|
60,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 03/04/2025 |
3.60
|
228,700 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
45,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |