| 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) |
1.29 | 36.03% | 753,300 | -1,300 | 0 |
3.58
5.18
4.96
|
|
2 tháng
(2026-04-13) |
1.67 | 52.19% | 1,117,200 | -1,900 | 0 |
3.12
5.18
4.96
|
|
3 tháng
(2026-03-16) |
0.87 | 21.75% | 1,333,700 | 700 | 0 |
3.12
5.18
4.96
|
|
6 tháng
(2025-12-15) |
-1.12 | -18.70% | 1,956,500 | 200 | -0.0 |
3.12
6
4.96
|
|
12 tháng
(2025-06-17) |
1.64 | 50.77% | 10,358,700 | -28,300 | -0.1 |
3.12
7
4.96
|
|
24 tháng
(2024-06-24) |
2.05 | 72.70% | 22,016,100 | -75,006 | -0.3 |
2.74
7
4.96
|
|
36 tháng
(2023-06-28) |
1.19 | 32.34% | 33,147,200 | -89,513 | -0.3 |
2.26
7
4.96
|
|
60 tháng
(2021-07-08) |
-2.99 | -38.08% | 92,722,700 | -99,813 | -0.7 |
2.26
13.22
4.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
4.07
|
24,200 | 4.05 | 4.23 | 4.05 | 0 | 500 | -0.0 |
| 19/08/2025 |
4.12
|
141,500 | 3.98 | 4.29 | 3.98 | 0 | 0 | 0 |
| 18/08/2025 |
4.01
|
70,400 | 3.91 | 4.13 | 3.90 | 0 | 0 | 0 |
| 15/08/2025 |
4.05
|
166,700 | 3.97 | 4.11 | 3.97 | 0 | 0 | 0 |
| 14/08/2025 |
4.11
|
63,600 | 4 | 4.23 | 3.99 | 0 | 0 | 0 |
| 13/08/2025 |
4
|
83,400 | 4.02 | 4.26 | 3.98 | 0 | 0 | 0 |
| 12/08/2025 |
4.01
|
152,900 | 3.90 | 4.17 | 3.89 | 0 | 0 | 0 |
| 11/08/2025 |
3.90
|
74,400 | 3.90 | 4.05 | 3.86 | 0 | 0 | 0 |
| 08/08/2025 |
3.93
|
10,700 | 3.99 | 4.01 | 3.85 | 0 | 0 | 0 |
| 07/08/2025 |
3.90
|
67,500 | 3.84 | 3.94 | 3.80 | 0 | 200 | -0.0 |
| 06/08/2025 |
3.84
|
6,300 | 4 | 4 | 3.84 | 0 | 0 | 0 |
| 05/08/2025 |
3.89
|
16,600 | 4 | 4.09 | 3.85 | 2,000 | 0 | 0.0 |
| 04/08/2025 |
4
|
41,900 | 3.99 | 4 | 3.80 | 500 | 0 | 0.0 |
| 01/08/2025 |
3.91
|
20,300 | 3.83 | 3.92 | 3.83 | 0 | 0 | 0 |
| 31/07/2025 |
3.95
|
66,900 | 4.04 | 4.04 | 3.82 | 1,500 | 0 | 0.0 |
| 30/07/2025 |
3.97
|
64,800 | 4 | 4.09 | 3.62 | 0 | 0 | 0 |
| 29/07/2025 |
3.88
|
99,500 | 4.25 | 4.25 | 3.88 | 2,200 | 1,000 | 0.0 |
| 28/07/2025 |
4.17
|
325,300 | 4.07 | 4.17 | 3.97 | 300 | 0 | 0.0 |
| 25/07/2025 |
4.17
|
94,800 | 4.04 | 4.20 | 3.99 | 500 | 0 | 0.0 |
| 24/07/2025 |
3.99
|
77,100 | 4 | 4.25 | 3.95 | 0 | 0 | 0 |
| 23/07/2025 |
4
|
113,500 | 4.05 | 4.29 | 3.95 | 0 | 21,700 | -0.1 |
| 22/07/2025 |
4.05
|
48,400 | 4.05 | 4.32 | 3.95 | 300 | 200 | 0.0 |
| 21/07/2025 |
4.05
|
189,500 | 4.04 | 4.05 | 3.93 | 500 | 0 | 0.0 |
| 18/07/2025 |
3.79
|
322,900 | 3.56 | 3.79 | 3.56 | 0 | 400 | -0.0 |
| 17/07/2025 |
3.55
|
141,600 | 3.51 | 3.62 | 3.51 | 0 | 0 | 0 |
| 16/07/2025 |
3.61
|
51,800 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 |
| 15/07/2025 |
3.64
|
51,700 | 3.50 | 3.64 | 3.48 | 0 | 0 | 0 |
| 14/07/2025 |
3.50
|
38,400 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
| 11/07/2025 |
3.52
|
5,900 | 3.52 | 3.60 | 3.45 | 0 | 0 | 0 |
| 10/07/2025 |
3.55
|
46,800 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
| 09/07/2025 |
3.50
|
38,300 | 3.44 | 3.56 | 3.42 | 0 | 0 | 0 |
| 08/07/2025 |
3.43
|
49,300 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
| 07/07/2025 |
3.45
|
33,200 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
| 04/07/2025 |
3.45
|
57,900 | 3.40 | 3.64 | 3.31 | 0 | 0 | 0 |
| 03/07/2025 |
3.50
|
216,700 | 3.62 | 3.86 | 3.47 | 100 | 300 | -0.0 |
| 02/07/2025 |
3.62
|
126,900 | 3.90 | 3.90 | 3.61 | 0 | 1,100 | -0.0 |
| 01/07/2025 |
3.80
|
158,800 | 4.25 | 4.25 | 3.80 | 1,500 | 0 | 0.0 |
| 30/06/2025 |
3.99
|
493,700 | 3.99 | 3.99 | 3.75 | 100 | 0 | 0.0 |
| 27/06/2025 |
3.73
|
134,800 | 3.69 | 3.73 | 3.69 | 0 | 1,000 | -0.0 |
| 26/06/2025 |
3.49
|
119,400 | 3.49 | 3.49 | 3.27 | 300 | 3,000 | -0.0 |
| 25/06/2025 |
3.27
|
96,700 | 3.29 | 3.43 | 3.22 | 0 | 0 | 0 |
| 24/06/2025 |
3.21
|
7,200 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 23/06/2025 |
3.25
|
157,000 | 3.27 | 3.32 | 3.25 | 0 | 0 | 0 |
| 20/06/2025 |
3.29
|
20,200 | 3.30 | 3.35 | 3.20 | 0 | 0 | 0 |
| 19/06/2025 |
3.30
|
25,300 | 3.25 | 3.35 | 3.21 | 0 | 0 | 0 |
| 18/06/2025 |
3.25
|
32,300 | 3.23 | 3.30 | 3.17 | 0 | 0 | 0 |
| 17/06/2025 |
3.23
|
9,800 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 |
| 16/06/2025 |
3.20
|
66,800 | 3.17 | 3.27 | 3.17 | 0 | 0 | 0 |
| 13/06/2025 |
3.17
|
7,200 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
| 12/06/2025 |
3.25
|
42,100 | 3.14 | 3.25 | 3.12 | 0 | 0 | 0 |
| 11/06/2025 |
3.14
|
400 | 3.12 | 3.14 | 3.12 | 0 | 0 | 0 |
| 10/06/2025 |
3.11
|
61,800 | 3.13 | 3.20 | 2.93 | 2,000 | 0 | 0.0 |
| 09/06/2025 |
3.13
|
29,700 | 3.17 | 3.20 | 3.13 | 0 | 0 | 0 |
| 06/06/2025 |
3.15
|
54,300 | 3.15 | 3.17 | 3.15 | 0 | 0 | 0 |
| 05/06/2025 |
3.16
|
126,100 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 04/06/2025 |
3.17
|
23,300 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 03/06/2025 |
3.17
|
55,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/06/2025 |
3.16
|
80,100 | 3.09 | 3.20 | 3.01 | 0 | 0 | 0 |
| 30/05/2025 |
3.08
|
2,600 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 29/05/2025 |
3.09
|
2,100 | 3.10 | 3.20 | 3.08 | 0 | 0 | 0 |
| 28/05/2025 |
3.10
|
41,700 | 3.05 | 3.10 | 3 | 0 | 0 | 0 |
| 27/05/2025 |
3.05
|
24,000 | 3.08 | 3.10 | 3.05 | 0 | 0 | 0 |
| 26/05/2025 |
3.06
|
5,600 | 3.05 | 3.20 | 3.05 | 0 | 0 | 0 |
| 23/05/2025 |
3.09
|
32,400 | 3.10 | 3.14 | 3.01 | 0 | 0 | 0 |
| 22/05/2025 |
3.15
|
96,000 | 3.01 | 3.18 | 3.01 | 0 | 0 | 0 |
| 21/05/2025 |
2.99
|
109,700 | 3.15 | 3.16 | 2.97 | 0 | 13,400 | -0.0 |
| 20/05/2025 |
2.96
|
206,500 | 3.11 | 3.15 | 2.91 | 0 | 0 | 0 |
| 19/05/2025 |
3.05
|
96,400 | 3.19 | 3.20 | 3.05 | 700 | 0 | 0 |
| 16/05/2025 |
3.20
|
73,600 | 3.20 | 3.30 | 3.12 | 0 | 0 | 0 |
| 15/05/2025 |
3.15
|
37,300 | 3.30 | 3.33 | 3.15 | 0 | 0 | 0 |
| 14/05/2025 |
3.30
|
61,600 | 3.23 | 3.30 | 3.13 | 0 | 0 | 0 |
| 13/05/2025 |
3.23
|
67,500 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
| 12/05/2025 |
3.23
|
87,400 | 3.20 | 3.23 | 3.15 | 0 | 0 | 0 |
| 09/05/2025 |
3.20
|
25,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/05/2025 |
3.24
|
2,800 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
| 07/05/2025 |
3.20
|
26,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2025 |
3.15
|
14,900 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 05/05/2025 |
3.19
|
3,400 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
| 29/04/2025 |
3.14
|
102,400 | 3.19 | 3.22 | 3.13 | 0 | 0 | 0 |
| 28/04/2025 |
3.17
|
23,700 | 3.11 | 3.27 | 3.10 | 0 | 0 | 0 |
| 25/04/2025 |
3.11
|
13,700 | 3.08 | 3.22 | 3.08 | 0 | 0 | 0 |
| 24/04/2025 |
3.17
|
36,500 | 3.15 | 3.20 | 3.05 | 0 | 0 | 0 |
| 23/04/2025 |
3.16
|
10,000 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
| 22/04/2025 |
3.12
|
19,900 | 3.01 | 3.28 | 2.92 | 0 | 0 | 0 |
| 21/04/2025 |
3.13
|
2,800 | 3.13 | 3.15 | 3.08 | 0 | 0 | 0 |
| 18/04/2025 |
3.15
|
6,600 | 3.03 | 3.18 | 3.03 | 0 | 0 | 0 |
| 17/04/2025 |
3.02
|
800 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 |
| 16/04/2025 |
3.14
|
2,400 | 2.99 | 3.20 | 2.99 | 0 | 0 | 0 |
| 15/04/2025 |
3.14
|
9,400 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 14/04/2025 |
3.07
|
17,800 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
| 11/04/2025 |
3.23
|
37,800 | 3.20 | 3.27 | 3.06 | 0 | 0 | 0 |
| 10/04/2025 |
3.29
|
134,600 | 3.25 | 3.40 | 3.25 | 300 | 0 | 0.0 |
| 09/04/2025 |
3.18
|
11,800 | 2.98 | 3.18 | 2.98 | 0 | 0 | 0 |
| 08/04/2025 |
3.20
|
141,300 | 2.98 | 3.25 | 2.98 | 0 | 0 | 0 |
| 04/04/2025 |
3.20
|
6,800 | 3.04 | 3.24 | 3.04 | 0 | 0 | 0 |
| 03/04/2025 |
3.26
|
50,700 | 3.08 | 3.30 | 3.07 | 0 | 0 | 0 |
| 02/04/2025 |
3.30
|
120,300 | 3.30 | 3.33 | 3.27 | 0 | 0 | 0 |
| 01/04/2025 |
3.30
|
32,200 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
| 31/03/2025 |
3.25
|
3,300 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
| 28/03/2025 |
3.25
|
1,800 | 3.22 | 3.28 | 3.20 | 0 | 0 | 0 |