| 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) |
-0.40 | -9.30% | 130,500 | -500 | 0 |
3.70
4.90
4
|
|
2 tháng
(2026-04-20) |
-0.30 | -7.14% | 200,500 | -600 | 0 |
3.70
4.90
4
|
|
3 tháng
(2026-03-19) |
-0.70 | -15.22% | 340,400 | 300 | 0 |
3.70
4.90
4
|
|
6 tháng
(2025-12-19) |
-0.70 | -15.22% | 685,300 | 300 | 0 |
3.70
5.20
4
|
|
12 tháng
(2025-06-23) |
-1 | -20.41% | 1,510,200 | 300 | 0 |
3.70
5.40
4
|
|
24 tháng
(2024-06-27) |
-2.70 | -40.91% | 4,406,869 | 300 | 0 |
3.70
8.70
4
|
|
36 tháng
(2023-07-03) |
-1.70 | -30.36% | 4,635,184 | 300 | 0 |
3.70
8.70
4
|
|
60 tháng
(2021-07-13) |
-3.48 | -47.15% | 7,874,469 | 200 | -0.0 |
3.70
14.96
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/08/2025 |
5
|
2,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/08/2025 |
5
|
4,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 21/08/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/08/2025 |
5.20
|
600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/08/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/08/2025 |
5.20
|
10,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 14/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/08/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/08/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/08/2025 |
5.30
|
400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/08/2025 |
5.20
|
2,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/08/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/08/2025 |
5.30
|
12,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/08/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/08/2025 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/08/2025 |
5.20
|
2,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 31/07/2025 |
5.20
|
5,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/07/2025 |
5.20
|
11,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/07/2025 |
5.10
|
4,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/07/2025 |
5.10
|
16,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/07/2025 |
5.10
|
40,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/07/2025 |
5.10
|
7,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/07/2025 |
5.10
|
59,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/07/2025 |
5.10
|
25,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 21/07/2025 |
5.10
|
81,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/07/2025 |
5.10
|
8,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/07/2025 |
5.10
|
120,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/07/2025 |
4.90
|
1,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/07/2025 |
5
|
3,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 11/07/2025 |
5
|
16,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/07/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2025 |
4.90
|
7,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/07/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/07/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/07/2025 |
4.90
|
13,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/06/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/06/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/06/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/06/2025 |
4.90
|
4,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/06/2025 |
4.90
|
50,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/06/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/06/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/06/2025 |
4.90
|
26,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/06/2025 |
4.90
|
10,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/06/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/06/2025 |
5
|
25,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/06/2025 |
4.80
|
5,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/06/2025 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/06/2025 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/06/2025 |
4.90
|
4,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/06/2025 |
4.80
|
4,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/06/2025 |
4.80
|
6,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/05/2025 |
4.80
|
600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/05/2025 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/05/2025 |
4.80
|
59,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/05/2025 |
4.90
|
1,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/05/2025 |
4.90
|
3,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 23/05/2025 |
4.90
|
400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 22/05/2025 |
4.80
|
10,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 21/05/2025 |
5.10
|
9,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/05/2025 |
5
|
18,900 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 19/05/2025 |
4.90
|
6,800 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
2,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
6,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
4.90
|
10,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/05/2025 |
5.10
|
8,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/05/2025 |
5
|
33,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/05/2025 |
5.20
|
13,700 | 5.50 | 5.90 | 5.20 | 0 | 0 | 0 |
| 07/05/2025 |
5.20
|
42,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/05/2025 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/04/2025 |
4.80
|
10,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/04/2025 |
4.80
|
3,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/04/2025 |
4.90
|
11,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/04/2025 |
4.90
|
2,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
28,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/04/2025 |
5
|
1,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/04/2025 |
5
|
1,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 17/04/2025 |
4.90
|
4,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
5.10
|
22,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/04/2025 |
5.10
|
6,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/04/2025 |
5.20
|
24,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/04/2025 |
5.20
|
13,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/04/2025 |
5.30
|
92,200 | 5.50 | 6.20 | 5.30 | 0 | 0 | 0 |
| 09/04/2025 |
5.50
|
19,000 | 6.20 | 6.30 | 5.30 | 0 | 0 | 0 |
| 08/04/2025 |
5.50
|
65,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/04/2025 |
5.20
|
3,500 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
| 03/04/2025 |
5.10
|
68,300 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 02/04/2025 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |