| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.07 | -1.75% | 145,300 | 0 | 0 |
3.85
4.08
3.90
|
|
2 tháng
(2026-01-12) |
-0.07 | -1.75% | 312,900 | -400 | -0.0 |
3.85
4.08
3.90
|
|
3 tháng
(2025-12-15) |
-0.11 | -2.72% | 523,900 | -600 | -0.0 |
3.83
4.10
3.90
|
|
6 tháng
(2025-09-15) |
-0.24 | -5.79% | 1,196,900 | -700 | -0.0 |
3.83
4.28
3.90
|
|
12 tháng
(2025-03-18) |
-0.07 | -1.75% | 4,468,700 | -500 | -0.0 |
3.68
4.28
3.90
|
|
24 tháng
(2024-03-25) |
-0.51 | -11.45% | 7,159,900 | -11,800 | -0.0 |
3.68
4.48
3.90
|
|
36 tháng
(2023-03-29) |
0.19 | 5% | 16,026,400 | -31,400 | -0.1 |
3.68
5.27
3.90
|
|
60 tháng
(2021-04-08) |
-1.29 | -24.72% | 80,644,700 | 91,013 | 1.2 |
3.29
8.46
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
3.86
|
600 | 3.88 | 3.88 | 3.86 | 0 | 0 | 0 |
| 23/05/2025 |
3.88
|
10,200 | 3.78 | 3.90 | 3.78 | 0 | 0 | 0 |
| 22/05/2025 |
3.78
|
3,700 | 3.72 | 3.89 | 3.72 | 0 | 0 | 0 |
| 21/05/2025 |
3.90
|
7,900 | 3.81 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/05/2025 |
3.81
|
32,500 | 3.90 | 3.92 | 3.80 | 0 | 0 | 0 |
| 19/05/2025 |
3.86
|
91,900 | 3.88 | 3.88 | 3.85 | 0 | 0 | 0 |
| 16/05/2025 |
3.88
|
21,300 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
| 15/05/2025 |
3.92
|
29,800 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 14/05/2025 |
3.94
|
12,900 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 |
| 13/05/2025 |
3.89
|
35,200 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
| 12/05/2025 |
3.97
|
51,000 | 4 | 4.07 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
4
|
3,300 | 3.87 | 4 | 3.87 | 0 | 0 | 0 |
| 08/05/2025 |
4.02
|
12,200 | 3.90 | 4.04 | 3.88 | 0 | 0 | 0 |
| 07/05/2025 |
3.97
|
25,000 | 3.90 | 4.04 | 3.90 | 0 | 0 | 0 |
| 06/05/2025 |
3.95
|
16,300 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
| 05/05/2025 |
3.98
|
4,900 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 29/04/2025 |
3.98
|
2,900 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 |
| 28/04/2025 |
4.10
|
7,000 | 3.83 | 4.10 | 3.81 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
7,700 | 3.88 | 3.90 | 3.69 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
1,500 | 3.89 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2025 |
3.89
|
300 | 3.68 | 3.89 | 3.68 | 0 | 0 | 0 |
| 22/04/2025 |
3.86
|
2,300 | 3.70 | 3.90 | 3.63 | 0 | 0 | 0 |
| 21/04/2025 |
3.90
|
4,700 | 3.82 | 4.01 | 3.76 | 0 | 0 | 0 |
| 18/04/2025 |
3.81
|
3,900 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 |
| 17/04/2025 |
3.93
|
17,300 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 |
| 16/04/2025 |
3.99
|
900 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/04/2025 |
3.96
|
300 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
| 14/04/2025 |
3.97
|
3,700 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 |
| 11/04/2025 |
3.99
|
5,900 | 3.95 | 3.99 | 3.92 | 0 | 0 | 0 |
| 10/04/2025 |
3.96
|
17,800 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 09/04/2025 |
3.74
|
1,300 | 3.80 | 3.80 | 3.43 | 0 | 0 | 0 |
| 08/04/2025 |
3.68
|
25,100 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
| 04/04/2025 |
3.95
|
21,900 | 3.56 | 3.97 | 3.56 | 0 | 0 | 0 |
| 03/04/2025 |
3.82
|
22,700 | 3.75 | 4.09 | 3.72 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
10,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
3.99
|
14,800 | 3.95 | 3.99 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.95
|
500 | 3.89 | 3.99 | 3.89 | 0 | 0 | 0 |
| 28/03/2025 |
4.03
|
1,200 | 4 | 4.05 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
8,400 | 4.09 | 4.11 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.11
|
2,000 | 4.24 | 4.24 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
4
|
300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/03/2025 |
3.99
|
3,600 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
3.99
|
19,200 | 3.98 | 4.08 | 3.93 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
4,400 | 3.87 | 4 | 3.87 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
11,100 | 3.99 | 4 | 3.99 | 0 | 0 | 0 |
| 14/03/2025 |
3.99
|
2,500 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 |
| 13/03/2025 |
3.99
|
1,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/03/2025 |
3.99
|
1,100 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 11/03/2025 |
3.91
|
8,900 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
4.02
|
2,900 | 4.01 | 4.02 | 3.94 | 0 | 800 | -0.0 |
| 07/03/2025 |
4.03
|
19,700 | 3.92 | 4.03 | 3.91 | 0 | 0 | 0 |
| 06/03/2025 |
4.03
|
3,300 | 4.03 | 4.03 | 4.02 | 0 | 0 | 0 |
| 05/03/2025 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/03/2025 |
4
|
900 | 3.96 | 4.06 | 3.90 | 0 | 0 | 0 |
| 03/03/2025 |
3.96
|
1,600 | 4 | 4 | 3.95 | 0 | 0 | 0 |
| 28/02/2025 |
4.04
|
5,000 | 4 | 4.05 | 3.98 | 0 | 300 | -0.0 |
| 27/02/2025 |
3.98
|
16,500 | 4.06 | 4.06 | 3.98 | 0 | 100 | -0.0 |
| 26/02/2025 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 25/02/2025 |
4.06
|
4,100 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 24/02/2025 |
4.08
|
9,300 | 3.98 | 4.08 | 3.98 | 0 | 0 | 0 |
| 21/02/2025 |
3.98
|
3,900 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
| 20/02/2025 |
3.98
|
16,300 | 4 | 4 | 3.95 | 0 | 5,000 | -0.0 |
| 19/02/2025 |
4.03
|
8,300 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
| 18/02/2025 |
3.97
|
3,100 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 17/02/2025 |
3.97
|
9,100 | 3.99 | 4 | 3.92 | 0 | 100 | -0.0 |
| 14/02/2025 |
4
|
5,000 | 3.98 | 4 | 3.96 | 0 | 2,000 | -0.0 |
| 13/02/2025 |
4
|
1,200 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 12/02/2025 |
4.02
|
21,700 | 4.04 | 4.04 | 4 | 0 | 0 | 0 |
| 11/02/2025 |
3.89
|
48,200 | 3.91 | 4.01 | 3.89 | 0 | 0 | 0 |
| 10/02/2025 |
4.04
|
30,300 | 3.86 | 4.10 | 3.81 | 0 | 0 | 0 |
| 07/02/2025 |
4
|
112,800 | 3.94 | 4.04 | 3.83 | 0 | 0 | 0 |
| 06/02/2025 |
3.94
|
8,900 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 05/02/2025 |
3.87
|
4,600 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
| 04/02/2025 |
3.86
|
5,600 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
| 03/02/2025 |
3.87
|
1,600 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
| 24/01/2025 |
3.78
|
14,700 | 4 | 4 | 3.63 | 0 | 0 | 0 |
| 23/01/2025 |
3.85
|
1,300 | 3.84 | 3.85 | 3.84 | 0 | 0 | 0 |
| 22/01/2025 |
4.09
|
200 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
3.83
|
11,900 | 3.87 | 3.91 | 3.77 | 0 | 0 | 0 |
| 20/01/2025 |
3.95
|
600 | 3.94 | 3.95 | 3.90 | 0 | 0 | 0 |
| 17/01/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/01/2025 |
3.90
|
1,000 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
| 15/01/2025 |
3.81
|
2,500 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 14/01/2025 |
3.81
|
13,900 | 3.90 | 3.92 | 3.81 | 0 | 0 | 0 |
| 13/01/2025 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/01/2025 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/01/2025 |
3.98
|
1,600 | 3.86 | 3.98 | 3.86 | 0 | 0 | 0 |
| 08/01/2025 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 07/01/2025 |
3.98
|
400 | 4.01 | 4.01 | 3.98 | 0 | 0 | 0 |
| 06/01/2025 |
4.04
|
8,400 | 3.89 | 4.14 | 3.89 | 0 | 0 | 0 |
| 03/01/2025 |
3.89
|
3,700 | 3.87 | 3.89 | 3.87 | 0 | 0 | 0 |
| 02/01/2025 |
3.93
|
2,300 | 3.93 | 3.93 | 3.91 | 0 | 0 | 0 |
| 31/12/2024 |
3.95
|
2,700 | 3.91 | 4.05 | 3.91 | 0 | 0 | 0 |
| 30/12/2024 |
4.04
|
800 | 4.03 | 4.04 | 4.03 | 0 | 0 | 0 |
| 27/12/2024 |
4.05
|
7,000 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
| 26/12/2024 |
4.15
|
11,000 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
| 25/12/2024 |
3.97
|
1,000 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 24/12/2024 |
3.90
|
200 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |