| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.20 | 3.70% | 170,700 | 0 | 0 |
5
5.60
5.60
|
|
2 tháng
(2026-03-02) |
-0.30 | -5.08% | 307,400 | 0 | 0 |
5
5.90
5.60
|
|
3 tháng
(2026-02-02) |
0 | 0% | 455,700 | 0 | 0 |
5
6.30
5.60
|
|
6 tháng
(2025-11-03) |
-0.30 | -5.08% | 1,766,600 | 0 | 0 |
5
7.10
5.60
|
|
12 tháng
(2025-05-06) |
1 | 21.74% | 7,228,500 | 0 | 0 |
4.10
7.60
5.60
|
|
24 tháng
(2024-05-13) |
0.32 | 6% | 17,025,044 | -4,700 | -0.0 |
3.60
7.60
5.60
|
|
36 tháng
(2023-05-17) |
2.02 | 56.21% | 48,844,759 | -4,700 | -0.0 |
2.83
7.60
5.60
|
|
60 tháng
(2021-05-27) |
0.41 | 7.84% | 110,723,853 | -2,600 | -0.1 |
2.17
13.87
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2025 |
4.70
|
128,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
4.70
|
104,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
64,900 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
5,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/07/2025 |
4.20
|
7,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/07/2025 |
4.20
|
14,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
47,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 01/07/2025 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.30
|
5,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/06/2025 |
4.20
|
10,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.40
|
4,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2025 |
4.40
|
700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/06/2025 |
4.30
|
4,200 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 23/06/2025 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/06/2025 |
4.50
|
1,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/06/2025 |
4.40
|
1,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2025 |
4.40
|
1,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/06/2025 |
4.50
|
12,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/06/2025 |
4.40
|
2,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/06/2025 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.50
|
31,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/06/2025 |
4.50
|
103,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
58,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.60
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.70
|
5,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.60
|
11,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
5,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.60
|
14,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/06/2025 |
4.60
|
48,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.60
|
101,400 | 4.60 | 4.70 | 4 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
24,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.70
|
6,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/05/2025 |
4.70
|
37,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/05/2025 |
4.70
|
35,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/05/2025 |
4.80
|
9,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/05/2025 |
4.80
|
88,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/05/2025 |
4.80
|
78,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/05/2025 |
4.80
|
95,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/05/2025 |
4.80
|
13,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/05/2025 |
4.90
|
12,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/05/2025 |
4.90
|
32,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
22,000 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 13/05/2025 |
4.70
|
27,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/05/2025 |
4.80
|
113,700 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 09/05/2025 |
4.70
|
66,900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 08/05/2025 |
4.70
|
70,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/05/2025 |
4.60
|
36,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
66,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/05/2025 |
4.60
|
135,700 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
144,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
126,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
8,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
4
|
25,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
4
|
11,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2025 |
3.80
|
5,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
3.90
|
9,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2025 |
3.90
|
7,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4
|
5,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
96,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
57,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2025 |
3.90
|
49,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
88,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
17,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
79,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/04/2025 |
3.80
|
55,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/04/2025 |
3.80
|
91,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
40,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
4
|
35,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
30,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
34,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
106,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
4
|
4,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/03/2025 |
3.90
|
34,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
33,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4.10
|
15,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
14,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2025 |
4.10
|
20,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
27,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
79,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
58,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4.10
|
30,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/03/2025 |
4.20
|
16,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/03/2025 |
4.20
|
46,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/03/2025 |
4.30
|
34,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/03/2025 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/03/2025 |
4.20
|
11,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/03/2025 |
4.30
|
48,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/03/2025 |
4.20
|
84,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/03/2025 |
4.20
|
41,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/02/2025 |
4.20
|
10,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/02/2025 |
4.40
|
60,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 26/02/2025 |
4.20
|
87,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 25/02/2025 |
4.30
|
55,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/02/2025 |
4.30
|
96,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/02/2025 |
4.40
|
39,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
26,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/02/2025 |
4.50
|
102,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.40
|
102,800 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/02/2025 |
4.50
|
20,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |