| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -10% | 472,400 | 0 | 0 |
5.40
6.50
5.50
|
|
2 tháng
(2026-04-13) |
-0.50 | -8.47% | 1,009,500 | -6 | 0 |
5.20
6.50
5.50
|
|
3 tháng
(2026-03-16) |
-1.40 | -20.59% | 2,294,500 | 794 | 0.0 |
5.20
7.40
5.50
|
|
6 tháng
(2025-12-15) |
1.80 | 50% | 6,633,200 | -3,806 | -0.0 |
3.40
9.70
5.50
|
|
12 tháng
(2025-06-17) |
1.40 | 35% | 8,882,100 | -6,806 | -0.0 |
3.40
9.70
5.50
|
|
24 tháng
(2024-06-24) |
0.70 | 14.89% | 14,196,608 | -7,606 | -0.0 |
3.10
9.70
5.50
|
|
36 tháng
(2023-06-28) |
-0.30 | -5.26% | 18,933,656 | -3,106 | -0.0 |
3.10
9.70
5.50
|
|
60 tháng
(2021-07-08) |
-0.70 | -11.48% | 39,298,755 | 24,194 | 0.1 |
3.10
22.30
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
4.10
|
11,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/08/2025 |
4.10
|
9,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/08/2025 |
4.10
|
8,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/08/2025 |
4.10
|
40,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2025 |
4.20
|
14,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/08/2025 |
4.20
|
17,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/08/2025 |
4.10
|
12,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/08/2025 |
4.10
|
20,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/08/2025 |
4.10
|
16,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/08/2025 |
4
|
117,300 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4.30
|
3,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.20
|
19,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/08/2025 |
4.40
|
23,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/08/2025 |
4.40
|
49,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/07/2025 |
4.40
|
104,500 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 30/07/2025 |
4.10
|
7,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
16,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/07/2025 |
4.20
|
25,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/07/2025 |
4.10
|
21,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/07/2025 |
4.10
|
23,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/07/2025 |
4.20
|
5,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/07/2025 |
4.20
|
36,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/07/2025 |
4.20
|
8,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.20
|
12,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/07/2025 |
4.10
|
24,700 | 4.30 | 4.30 | 4.10 | 0 | 200 | -0.0 |
| 16/07/2025 |
4.20
|
12,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/07/2025 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/07/2025 |
4.10
|
14,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/07/2025 |
4.10
|
20,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/07/2025 |
4.20
|
32,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 09/07/2025 |
4
|
20,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/07/2025 |
3.90
|
6,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/07/2025 |
3.90
|
2,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/07/2025 |
3.90
|
9,300 | 3.90 | 4 | 3.80 | 0 | 2,900 | -0.0 |
| 03/07/2025 |
3.90
|
57,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 02/07/2025 |
3.90
|
10,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 01/07/2025 |
3.90
|
49,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/06/2025 |
3.90
|
26,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/06/2025 |
3.90
|
19,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
20,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/06/2025 |
4
|
38,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 24/06/2025 |
4.20
|
74,500 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 23/06/2025 |
4.40
|
230,700 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4
|
31,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/06/2025 |
4.20
|
37,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.20
|
27,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/06/2025 |
4
|
145,400 | 4.40 | 4.70 | 3.90 | 0 | 0 | 0 |
| 16/06/2025 |
4.30
|
226,400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 13/06/2025 |
4
|
176,800 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
| 12/06/2025 |
3.70
|
2,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/06/2025 |
3.70
|
800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/06/2025 |
3.70
|
5,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/06/2025 |
3.60
|
1,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/06/2025 |
3.60
|
3,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/06/2025 |
3.60
|
3,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/06/2025 |
3.70
|
9,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/06/2025 |
3.70
|
15,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/06/2025 |
3.60
|
7,900 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 30/05/2025 |
3.70
|
14,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/05/2025 |
3.60
|
4,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/05/2025 |
3.70
|
3,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 27/05/2025 |
3.60
|
17,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/05/2025 |
3.60
|
12,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/05/2025 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/05/2025 |
3.60
|
17,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/05/2025 |
3.70
|
28,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/05/2025 |
3.70
|
23,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/05/2025 |
3.60
|
8,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2025 |
3.60
|
25,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/05/2025 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/05/2025 |
3.70
|
11,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 13/05/2025 |
3.70
|
33,700 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 12/05/2025 |
3.70
|
113,800 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 09/05/2025 |
4
|
13,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2025 |
4.20
|
237,000 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 07/05/2025 |
3.70
|
6,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/05/2025 |
3.70
|
11,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/05/2025 |
3.70
|
25,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/04/2025 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/04/2025 |
3.70
|
4,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/04/2025 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/04/2025 |
3.70
|
20,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/04/2025 |
3.70
|
53,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/04/2025 |
3.70
|
700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/04/2025 |
3.80
|
10,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/04/2025 |
3.70
|
5,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/04/2025 |
3.70
|
2,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/04/2025 |
3.60
|
32,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/04/2025 |
3.80
|
8,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/04/2025 |
3.80
|
6,300 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/04/2025 |
3.50
|
2,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/04/2025 |
3.30
|
10,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/04/2025 |
3.10
|
26,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 04/04/2025 |
3.80
|
10,300 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
| 03/04/2025 |
3.70
|
23,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
2,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
4
|
600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
4
|
12,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
5,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |