| 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) |
0.40 | 9.52% | 1,456,400 | 0 | 0 |
4
4.60
4.50
|
|
2 tháng
(2026-01-15) |
0.20 | 4.55% | 3,040,200 | 0 | 0 |
3.90
4.60
4.50
|
|
3 tháng
(2025-12-16) |
0.10 | 2.22% | 7,415,800 | 0 | 0 |
3.90
4.80
4.50
|
|
6 tháng
(2025-09-17) |
-0.20 | -4.17% | 12,916,700 | 7,000 | 0.0 |
3.80
5.20
4.50
|
|
12 tháng
(2025-03-21) |
0.80 | 21.05% | 29,981,100 | 4,900 | 0.0 |
3.50
5.40
4.50
|
|
24 tháng
(2024-03-26) |
-3.10 | -40.26% | 68,747,671 | 8,399 | 0.0 |
3.40
7.70
4.50
|
|
36 tháng
(2023-04-03) |
0.80 | 21.05% | 129,841,235 | -33,670 | -0.3 |
3.40
9.80
4.50
|
|
60 tháng
(2021-04-27) |
-6.49 | -58.53% | 168,225,391 | 5,120 | 0.3 |
3.20
29.13
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 01/04/2025 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
17,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/03/2025 |
3.90
|
53,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 27/03/2025 |
3.90
|
10,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
3.90
|
25,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/03/2025 |
3.90
|
36,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
3.90
|
24,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/03/2025 |
3.80
|
66,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/03/2025 |
3.90
|
22,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
1,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
30,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
13,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
52,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4
|
54,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4
|
60,900 | 4 | 4.10 | 3.90 | 500 | 0 | 0.0 |
| 11/03/2025 |
3.90
|
23,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
4
|
21,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/03/2025 |
3.90
|
133,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/03/2025 |
4
|
83,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/03/2025 |
4
|
91,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/03/2025 |
4.20
|
59,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/03/2025 |
4.20
|
203,500 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/02/2025 |
4.40
|
78,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/02/2025 |
4.50
|
197,000 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/02/2025 |
4.30
|
91,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/02/2025 |
4.50
|
180,500 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.60
|
463,900 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
| 21/02/2025 |
4.30
|
24,500 | 4.40 | 4.40 | 4.20 | 500 | 0 | 0.0 |
| 20/02/2025 |
4.30
|
273,900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/02/2025 |
4.20
|
37,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/02/2025 |
4.10
|
81,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/02/2025 |
4.20
|
78,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/02/2025 |
4.20
|
166,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/02/2025 |
4.30
|
82,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/02/2025 |
4.20
|
80,012 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/02/2025 |
4.30
|
41,741 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/02/2025 |
4.30
|
125,885 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/02/2025 |
4.30
|
114,841 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/02/2025 |
4.20
|
34,552 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/02/2025 |
4.30
|
77,683 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/02/2025 |
4.30
|
24,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/02/2025 |
4.20
|
73,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/01/2025 |
4.20
|
205,805 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/01/2025 |
4.30
|
129,934 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 22/01/2025 |
4.10
|
35,778 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
150,901 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/01/2025 |
3.90
|
48,608 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/01/2025 |
3.70
|
38,926 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/01/2025 |
3.90
|
10,602 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/01/2025 |
3.80
|
20,722 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/01/2025 |
3.80
|
9,710 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/01/2025 |
3.80
|
16,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/01/2025 |
3.90
|
64,020 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 09/01/2025 |
4
|
18,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 08/01/2025 |
3.80
|
38,823 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/01/2025 |
3.90
|
35,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 06/01/2025 |
3.90
|
76,226 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 03/01/2025 |
3.90
|
73,658 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/01/2025 |
3.90
|
43,802 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 31/12/2024 |
3.90
|
34,437 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/12/2024 |
3.90
|
63,524 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/12/2024 |
4
|
26,523 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/12/2024 |
4
|
104,747 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 25/12/2024 |
3.90
|
162,211 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |