| 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) |
-0.10 | -3.13% | 7,071,300 | 0 | 0 |
3
3.70
3
|
|
2 tháng
(2026-04-13) |
-0.20 | -6.06% | 10,582,700 | 0 | 0 |
3
3.70
3
|
|
3 tháng
(2026-03-16) |
0.10 | 3.33% | 13,801,100 | 0 | 0 |
2.90
3.70
3
|
|
6 tháng
(2025-12-15) |
-0.70 | -18.42% | 25,514,000 | 0 | 0 |
2.70
4
3
|
|
12 tháng
(2025-06-17) |
-1.30 | -29.55% | 63,535,900 | 0 | 0 |
2.70
5.40
3
|
|
24 tháng
(2024-06-24) |
0.20 | 6.90% | 138,791,362 | 0 | 0 |
2.70
5.40
3
|
|
36 tháng
(2023-06-28) |
-0.40 | -11.43% | 231,728,075 | 0 | 0 |
2.70
5.40
3
|
|
60 tháng
(2021-07-08) |
-8.30 | -72.81% | 396,467,698 | 0 | 0 |
2.30
13.10
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2025 |
4.80
|
212,600 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 19/08/2025 |
4.80
|
103,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/08/2025 |
4.60
|
107,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/08/2025 |
4.70
|
289,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/08/2025 |
4.90
|
130,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/08/2025 |
4.90
|
216,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/08/2025 |
4.90
|
174,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/08/2025 |
5
|
161,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/08/2025 |
5
|
197,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/08/2025 |
5
|
120,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/08/2025 |
5.10
|
259,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/08/2025 |
5
|
409,600 | 5.40 | 5.60 | 5 | 0 | 0 | 0 |
| 04/08/2025 |
5.40
|
565,100 | 5.10 | 5.50 | 4.80 | 0 | 0 | 0 |
| 01/08/2025 |
5
|
568,100 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 31/07/2025 |
5.20
|
994,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 30/07/2025 |
4.80
|
332,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/07/2025 |
4.40
|
437,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/07/2025 |
4.40
|
431,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/07/2025 |
4.40
|
387,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/07/2025 |
4.20
|
270,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/07/2025 |
4.30
|
127,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/07/2025 |
4.40
|
156,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/07/2025 |
4.30
|
70,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/07/2025 |
4.30
|
89,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/07/2025 |
4.40
|
187,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/07/2025 |
4.30
|
36,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/07/2025 |
4.30
|
116,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/07/2025 |
4.20
|
63,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/07/2025 |
4.20
|
115,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/07/2025 |
4.20
|
152,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 09/07/2025 |
4.30
|
85,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/07/2025 |
4.30
|
114,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/07/2025 |
4.30
|
352,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/07/2025 |
4.10
|
80,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
49,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
266,100 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 01/07/2025 |
4
|
157,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/06/2025 |
4.10
|
432,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/06/2025 |
4.20
|
1,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.20
|
162,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 25/06/2025 |
4.30
|
109,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/06/2025 |
4.30
|
99,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/06/2025 |
4.30
|
36,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/06/2025 |
4.30
|
37,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/06/2025 |
4.40
|
124,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/06/2025 |
4.40
|
75,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/06/2025 |
4.40
|
116,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/06/2025 |
4.30
|
48,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/06/2025 |
4.30
|
205,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/06/2025 |
4.40
|
83,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.20
|
126,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/06/2025 |
4.40
|
63,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/06/2025 |
4.40
|
383,700 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 06/06/2025 |
4.20
|
224,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/06/2025 |
4.30
|
216,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/06/2025 |
4.30
|
133,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/06/2025 |
4.30
|
344,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 02/06/2025 |
4.40
|
187,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 30/05/2025 |
4.40
|
436,400 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
680,300 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 28/05/2025 |
4.30
|
283,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/05/2025 |
4.30
|
210,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/05/2025 |
4.50
|
544,900 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/05/2025 |
4.40
|
466,800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/05/2025 |
4.20
|
492,000 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.40
|
1,069,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/05/2025 |
4.20
|
847,700 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 19/05/2025 |
3.90
|
144,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/05/2025 |
3.80
|
223,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/05/2025 |
3.80
|
225,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/05/2025 |
3.70
|
214,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/05/2025 |
3.70
|
234,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/05/2025 |
3.70
|
113,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/05/2025 |
3.70
|
268,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/05/2025 |
3.90
|
365,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/05/2025 |
3.80
|
410,000 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/05/2025 |
3.70
|
60,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/05/2025 |
3.70
|
211,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/04/2025 |
3.80
|
257,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/04/2025 |
3.90
|
389,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 25/04/2025 |
3.80
|
248,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
639,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 23/04/2025 |
3.90
|
281,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/04/2025 |
3.60
|
619,500 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/04/2025 |
3.70
|
394,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/04/2025 |
3.80
|
810,300 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 17/04/2025 |
3.80
|
1,415,100 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/04/2025 |
3.50
|
673,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/04/2025 |
3.30
|
266,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/04/2025 |
3.50
|
516,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/04/2025 |
3.30
|
503,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 10/04/2025 |
3.50
|
515,600 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/04/2025 |
3.20
|
660,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 08/04/2025 |
3
|
625,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 04/04/2025 |
3.10
|
628,100 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 03/04/2025 |
3.10
|
1,031,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 02/04/2025 |
3.30
|
741,200 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 01/04/2025 |
3.30
|
1,094,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 31/03/2025 |
3.10
|
786,100 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 28/03/2025 |
3.10
|
188,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |