| 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) |
0.11 | 2.30% | 3,547,600 | 0 | 0 |
4.71
5.69
5
|
|
2 tháng
(2026-01-12) |
-0.04 | -0.81% | 4,097,200 | 11,000 | 0.1 |
4.65
5.69
5
|
|
3 tháng
(2025-12-15) |
0.20 | 4.26% | 4,617,100 | 11,000 | 0.1 |
4.65
5.69
5
|
|
6 tháng
(2025-09-15) |
-0.02 | -0.41% | 6,708,000 | 8,000 | 0.0 |
4.37
5.69
5
|
|
12 tháng
(2025-03-18) |
-0.13 | -2.58% | 18,646,100 | 4,100 | 0.0 |
4.14
5.75
5
|
|
24 tháng
(2024-03-25) |
0.04 | 0.82% | 31,423,300 | -1,300 | -0.0 |
3.81
5.75
5
|
|
36 tháng
(2023-03-29) |
-0.58 | -10.58% | 49,063,600 | -1,400 | -0.0 |
3.81
6.75
5
|
|
60 tháng
(2021-04-08) |
-1.73 | -26.13% | 159,502,600 | -1,428 | -0.1 |
3.81
15.97
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
4
|
8,000 | 3.99 | 4 | 3.96 | 0 | 0 | 0 |
| 20/12/2024 |
3.99
|
1,500 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
| 19/12/2024 |
4.01
|
6,200 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 |
| 18/12/2024 |
3.98
|
11,200 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 17/12/2024 |
4
|
20,000 | 3.96 | 4 | 3.96 | 0 | 0 | 0 |
| 16/12/2024 |
4.01
|
28,300 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 |
| 13/12/2024 |
4.01
|
8,900 | 3.99 | 4.03 | 3.99 | 0 | 1,500 | -0.0 |
| 12/12/2024 |
4.04
|
5,800 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 11/12/2024 |
4.03
|
7,800 | 4.04 | 4.05 | 4.02 | 500 | 0 | 0.0 |
| 10/12/2024 |
4.05
|
9,600 | 4.05 | 4.06 | 4.04 | 0 | 0 | 0 |
| 09/12/2024 |
4.05
|
27,600 | 4.04 | 4.05 | 3.99 | 1,000 | 50 | 0.0 |
| 06/12/2024 |
3.99
|
17,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/12/2024 |
3.81
|
82,500 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
| 04/12/2024 |
4.02
|
12,900 | 4.03 | 4.08 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
4.08
|
5,500 | 4.05 | 4.09 | 3.95 | 0 | 0 | 0 |
| 02/12/2024 |
4.09
|
8,400 | 4.01 | 4.10 | 4 | 0 | 0 | 0 |
| 29/11/2024 |
4.10
|
5,800 | 3.98 | 4.10 | 3.98 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
24,400 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 |
| 27/11/2024 |
4.09
|
31,200 | 4.09 | 4.10 | 4.06 | 0 | 0 | 0 |
| 26/11/2024 |
4.09
|
11,000 | 4.10 | 4.10 | 4.07 | 0 | 0 | 0 |
| 25/11/2024 |
4.09
|
17,100 | 4.09 | 4.10 | 4.06 | 0 | 0 | 0 |
| 22/11/2024 |
4.09
|
5,800 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 |
| 21/11/2024 |
4.14
|
17,700 | 4.09 | 4.14 | 4.05 | 0 | 0 | 0 |
| 20/11/2024 |
4.08
|
12,100 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 |
| 19/11/2024 |
4.14
|
20,200 | 4.10 | 4.14 | 4.08 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
11,700 | 3.93 | 4.12 | 3.93 | 0 | 0 | 0 |
| 15/11/2024 |
4.09
|
14,700 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
| 14/11/2024 |
4.06
|
2,300 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
13,900 | 4.09 | 4.10 | 4.08 | 0 | 0 | 0 |
| 12/11/2024 |
4.18
|
29,200 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 |
| 11/11/2024 |
4.23
|
23,800 | 4.22 | 4.26 | 4.17 | 0 | 0 | 0 |
| 08/11/2024 |
4.22
|
221,600 | 4.01 | 4.27 | 4.01 | 0 | 0 | 0 |
| 07/11/2024 |
4.01
|
11,100 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
| 06/11/2024 |
3.99
|
14,500 | 4 | 4.05 | 3.99 | 0 | 0 | 0 |
| 05/11/2024 |
4
|
42,300 | 3.94 | 4.09 | 3.91 | 0 | 0 | 0 |
| 04/11/2024 |
3.94
|
31,900 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.13
|
46,900 | 4.14 | 4.15 | 4.01 | 0 | 0 | 0 |
| 31/10/2024 |
4.14
|
69,100 | 4.11 | 4.25 | 4.10 | 100 | 0 | 0.0 |
| 30/10/2024 |
4.14
|
248,000 | 3.87 | 4.14 | 3.87 | 1,000 | 0 | 0.0 |
| 29/10/2024 |
3.87
|
41,400 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 28/10/2024 |
3.84
|
1,700 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
| 25/10/2024 |
3.84
|
28,200 | 3.82 | 3.85 | 3.82 | 0 | 0 | 0 |
| 24/10/2024 |
3.82
|
23,500 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 23/10/2024 |
3.86
|
12,000 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 |
| 22/10/2024 |
3.82
|
12,600 | 3.87 | 3.88 | 3.82 | 0 | 0 | 0 |
| 21/10/2024 |
3.85
|
4,700 | 3.87 | 3.96 | 3.85 | 0 | 0 | 0 |
| 18/10/2024 |
3.88
|
5,300 | 3.87 | 3.91 | 3.87 | 100 | 0 | 0.0 |
| 17/10/2024 |
3.87
|
4,100 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
| 16/10/2024 |
3.89
|
18,800 | 3.93 | 3.96 | 3.80 | 0 | 0 | 0 |
| 15/10/2024 |
3.94
|
7,700 | 3.95 | 3.99 | 3.86 | 0 | 0 | 0 |
| 14/10/2024 |
3.95
|
11,400 | 4.14 | 4.14 | 3.93 | 0 | 0 | 0 |
| 11/10/2024 |
3.95
|
20,300 | 3.96 | 3.99 | 3.92 | 0 | 1,000 | -0.0 |
| 10/10/2024 |
3.96
|
67,800 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 |
| 09/10/2024 |
4.04
|
110,900 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
| 08/10/2024 |
4.09
|
12,000 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
| 07/10/2024 |
4.10
|
6,000 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
| 04/10/2024 |
4.05
|
14,900 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
| 03/10/2024 |
4.10
|
18,900 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
| 02/10/2024 |
4.12
|
32,600 | 4.13 | 4.16 | 4.10 | 0 | 0 | 0 |
| 01/10/2024 |
4.13
|
44,000 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
| 30/09/2024 |
4.16
|
29,400 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
| 27/09/2024 |
4.16
|
15,000 | 4.18 | 4.18 | 4.15 | 0 | 0 | 0 |
| 26/09/2024 |
4.16
|
4,500 | 4.16 | 4.18 | 4.15 | 0 | 0 | 0 |
| 25/09/2024 |
4.19
|
24,200 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
| 24/09/2024 |
4.19
|
39,800 | 4.20 | 4.20 | 4.13 | 0 | 500 | -0.0 |
| 23/09/2024 |
4.20
|
5,300 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
| 20/09/2024 |
4.20
|
13,600 | 4.19 | 4.20 | 4.16 | 0 | 0 | 0 |
| 19/09/2024 |
4.19
|
15,800 | 4.18 | 4.19 | 4.14 | 0 | 0 | 0 |
| 18/09/2024 |
4.18
|
11,100 | 4.18 | 4.19 | 4.17 | 0 | 0 | 0 |
| 17/09/2024 |
4.18
|
8,600 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
| 16/09/2024 |
4.15
|
10,500 | 4.15 | 4.15 | 4.13 | 0 | 0 | 0 |
| 13/09/2024 |
4.15
|
23,000 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 12/09/2024 |
4.19
|
72,900 | 4.20 | 4.23 | 4.18 | 0 | 0 | 0 |
| 11/09/2024 |
4.20
|
5,100 | 4.20 | 4.20 | 4.14 | 0 | 0 | 0 |
| 10/09/2024 |
4.20
|
7,800 | 4.23 | 4.23 | 4.14 | 0 | 0 | 0 |
| 09/09/2024 |
4.18
|
10,400 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
| 06/09/2024 |
4.15
|
20,100 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
| 05/09/2024 |
4.15
|
10,300 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 |
| 04/09/2024 |
4.15
|
16,700 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 |
| 30/08/2024 |
4.17
|
11,600 | 4.16 | 4.18 | 4.14 | 0 | 0 | 0 |
| 29/08/2024 |
4.16
|
26,400 | 4.15 | 4.18 | 4.14 | 0 | 0 | 0 |
| 28/08/2024 |
4.18
|
15,400 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 27/08/2024 |
4.19
|
56,700 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
| 26/08/2024 |
4.19
|
21,300 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
| 23/08/2024 |
4.20
|
18,900 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
| 22/08/2024 |
4.21
|
21,100 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
| 21/08/2024 |
4.19
|
36,900 | 4.18 | 4.20 | 4.13 | 0 | 0 | 0 |
| 20/08/2024 |
4.18
|
48,200 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
| 19/08/2024 |
4.22
|
25,400 | 4.22 | 4.25 | 4.19 | 0 | 0 | 0 |
| 16/08/2024 |
4.22
|
25,100 | 4.19 | 4.24 | 4.19 | 0 | 0 | 0 |
| 15/08/2024 |
4.19
|
14,600 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 14/08/2024 |
4.19
|
3,700 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 13/08/2024 |
4.20
|
8,500 | 4.19 | 4.20 | 4.15 | 0 | 0 | 0 |
| 12/08/2024 |
4.19
|
2,800 | 4.23 | 4.24 | 4.15 | 0 | 0 | 0 |
| 09/08/2024 |
4.24
|
13,500 | 4.23 | 4.24 | 4.20 | 0 | 0 | 0 |
| 08/08/2024 |
4.22
|
34,700 | 4.19 | 4.25 | 4.12 | 0 | 0 | 0 |
| 07/08/2024 |
4.19
|
49,300 | 4.15 | 4.21 | 4.14 | 0 | 0 | 0 |
| 06/08/2024 |
4.17
|
24,400 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 05/08/2024 |
4.17
|
56,500 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
| 02/08/2024 |
4.48
|
15,500 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 |