| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.50 | -10.42% | 8,527,100 | 327,200 | 0 |
4.30
5
4.30
|
|
2 tháng
(2026-06-01) |
-1.69 | -28.16% | 15,869,200 | 332,500 | 0 |
4.30
5.99
4.30
|
|
3 tháng
(2026-05-04) |
-1.95 | -31.20% | 28,056,300 | 335,900 | 0 |
4.30
6.34
4.30
|
|
6 tháng
(2026-02-02) |
-0.28 | -6.06% | 62,444,600 | 343,600 | 0.1 |
4.30
8.54
4.30
|
|
12 tháng
(2025-08-05) |
-0.37 | -7.83% | 84,544,700 | 310,700 | -0.3 |
4.23
8.54
4.30
|
|
24 tháng
(2024-08-12) |
-2.01 | -31.89% | 103,592,043 | 342,191 | -0.0 |
3.32
8.54
4.30
|
|
36 tháng
(2023-08-16) |
-2.96 | -40.77% | 157,757,632 | 341,891 | -0.0 |
3.32
9.07
4.30
|
|
60 tháng
(2022-01-25) |
-13.06 | -75.23% | 195,454,487 | 338,491 | -0.1 |
3.24
19.73
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
4.07
|
35,000 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 |
| 20/05/2025 |
4.15
|
61,300 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 |
| 19/05/2025 |
3.99
|
34,900 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 |
| 16/05/2025 |
4.07
|
63,600 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
| 15/05/2025 |
4.24
|
54,000 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
| 14/05/2025 |
4.15
|
76,600 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 |
| 13/05/2025 |
4.07
|
128,900 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 |
| 12/05/2025 |
4.07
|
73,400 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
3.99
|
51,900 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 |
| 08/05/2025 |
4.07
|
15,600 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
| 07/05/2025 |
4.07
|
112,500 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
| 06/05/2025 |
4.07
|
23,000 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 |
| 05/05/2025 |
4.15
|
2,900 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 |
| 29/04/2025 |
4.15
|
23,700 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 |
| 28/04/2025 |
4.07
|
26,300 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 |
| 25/04/2025 |
4.15
|
55,400 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 |
| 24/04/2025 |
4.15
|
24,900 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
| 23/04/2025 |
4.15
|
93,200 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 |
| 22/04/2025 |
3.99
|
60,200 | 4.07 | 4.15 | 3.57 | 0 | 0 | 0 |
| 21/04/2025 |
4.15
|
15,500 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 |
| 18/04/2025 |
4.15
|
81,600 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
| 17/04/2025 |
4.24
|
77,400 | 4.32 | 4.32 | 4.07 | 0 | 0 | 0 |
| 16/04/2025 |
4.40
|
63,600 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
| 15/04/2025 |
4.40
|
222,300 | 4.15 | 4.57 | 4.07 | 0 | 0 | 0 |
| 14/04/2025 |
4.07
|
43,100 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
| 11/04/2025 |
4.07
|
196,400 | 4.24 | 4.32 | 3.74 | 0 | 1,500 | -0.0 |
| 10/04/2025 |
3.82
|
8,300 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 |
| 09/04/2025 |
3.32
|
127,200 | 3.65 | 3.65 | 3.32 | 0 | 0 | 0 |
| 08/04/2025 |
3.57
|
87,000 | 4.15 | 4.24 | 3.57 | 0 | 0 | 0 |
| 04/04/2025 |
4.15
|
133,600 | 4.32 | 4.32 | 3.99 | 0 | 0 | 0 |
| 03/04/2025 |
4.24
|
161,100 | 4.73 | 4.73 | 4.24 | 0 | 0 | 0 |
| 02/04/2025 |
4.82
|
28,900 | 4.73 | 4.82 | 4.65 | 1,500 | 0 | 0.0 |
| 01/04/2025 |
4.65
|
18,100 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
| 31/03/2025 |
4.73
|
17,200 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
| 28/03/2025 |
4.73
|
97,200 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |
| 27/03/2025 |
4.73
|
36,100 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
| 26/03/2025 |
4.73
|
40,800 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 |
| 25/03/2025 |
4.73
|
13,800 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
| 24/03/2025 |
4.73
|
86,300 | 4.82 | 4.82 | 4.57 | 0 | 0 | 0 |
| 21/03/2025 |
4.90
|
128,000 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 |
| 20/03/2025 |
4.90
|
39,000 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 |
| 19/03/2025 |
4.90
|
38,300 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 |
| 18/03/2025 |
4.90
|
68,300 | 4.82 | 4.98 | 4.82 | 0 | 0 | 0 |
| 17/03/2025 |
4.90
|
63,000 | 4.90 | 4.98 | 4.82 | 0 | 0 | 0 |
| 14/03/2025 |
4.90
|
69,300 | 4.90 | 4.98 | 4.90 | 0 | 0 | 0 |
| 13/03/2025 |
4.98
|
202,300 | 4.82 | 5.15 | 4.82 | 0 | 0 | 0 |
| 12/03/2025 |
4.82
|
38,800 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 11/03/2025 |
4.82
|
31,900 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 |
| 10/03/2025 |
4.98
|
75,000 | 4.73 | 4.98 | 4.73 | 0 | 0 | 0 |
| 07/03/2025 |
4.73
|
113,300 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 |
| 06/03/2025 |
4.82
|
49,400 | 4.82 | 4.90 | 4.82 | 0 | 0 | 0 |
| 05/03/2025 |
4.82
|
37,600 | 4.82 | 4.90 | 4.82 | 0 | 0 | 0 |
| 04/03/2025 |
4.82
|
38,500 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
| 03/03/2025 |
4.90
|
20,300 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
| 28/02/2025 |
4.90
|
50,100 | 4.82 | 4.90 | 4.73 | 0 | 700 | -0.0 |
| 27/02/2025 |
4.82
|
66,800 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 |
| 26/02/2025 |
4.82
|
39,800 | 4.82 | 4.90 | 4.82 | 0 | 0 | 0 |
| 25/02/2025 |
4.90
|
73,800 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 |
| 24/02/2025 |
4.90
|
64,900 | 4.90 | 4.98 | 4.82 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
61,900 | 5.07 | 5.07 | 4.90 | 0 | 0 | 0 |
| 20/02/2025 |
5.07
|
99,300 | 4.98 | 5.07 | 4.90 | 0 | 0 | 0 |
| 19/02/2025 |
4.98
|
84,200 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
| 18/02/2025 |
4.98
|
117,400 | 4.90 | 4.98 | 4.82 | 0 | 0 | 0 |
| 17/02/2025 |
4.98
|
127,100 | 4.98 | 5.15 | 4.90 | 0 | 0 | 0 |
| 14/02/2025 |
4.98
|
327,900 | 5.15 | 5.23 | 4.90 | 0 | 0 | 0 |
| 13/02/2025 |
5.07
|
214,700 | 5.73 | 5.73 | 4.98 | 0 | 0 | 0 |
| 12/02/2025 |
5.31
|
410,467 | 4.73 | 5.31 | 4.73 | 0 | 0 | 0 |
| 11/02/2025 |
4.73
|
78,744 | 4.65 | 4.73 | 4.57 | 0 | 0 | 0 |
| 10/02/2025 |
4.65
|
57,879 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |
| 07/02/2025 |
4.65
|
41,557 | 4.73 | 4.82 | 4.65 | 0 | 0 | 0 |
| 06/02/2025 |
4.73
|
94,218 | 4.73 | 4.82 | 4.65 | 0 | 0 | 0 |
| 05/02/2025 |
4.73
|
156,580 | 4.73 | 4.82 | 4.65 | 0 | 0 | 0 |
| 04/02/2025 |
4.82
|
99,862 | 4.73 | 4.82 | 4.65 | 0 | 0 | 0 |
| 03/02/2025 |
4.82
|
120,000 | 4.82 | 4.82 | 4.65 | 0 | 0 | 0 |
| 24/01/2025 |
4.65
|
64,749 | 4.73 | 4.82 | 4.57 | 0 | 0 | 0 |
| 23/01/2025 |
4.82
|
80,256 | 4.65 | 4.82 | 4.65 | 0 | 2,000 | -0.0 |
| 22/01/2025 |
4.65
|
42,545 | 4.82 | 4.82 | 4.65 | 0 | 0 | 0 |
| 21/01/2025 |
4.73
|
37,172 | 4.82 | 4.82 | 4.65 | 1,000 | 0 | 0.0 |
| 20/01/2025 |
4.82
|
274,041 | 4.82 | 4.98 | 4.65 | 0 | 0 | 0 |
| 17/01/2025 |
4.90
|
136,657 | 4.98 | 4.98 | 4.82 | 600 | 9 | 0.0 |
| 16/01/2025 |
4.90
|
38,800 | 4.98 | 5.07 | 4.90 | 0 | 0 | 0 |
| 15/01/2025 |
4.98
|
37,603 | 5.07 | 5.15 | 4.98 | 0 | 0 | 0 |
| 14/01/2025 |
4.98
|
24,786 | 4.82 | 5.15 | 4.82 | 0 | 0 | 0 |
| 13/01/2025 |
4.98
|
53,422 | 4.90 | 5.07 | 4.82 | 200 | 0 | 0.0 |
| 10/01/2025 |
4.90
|
88,200 | 5.07 | 5.07 | 4.90 | 0 | 0 | 0 |
| 09/01/2025 |
4.98
|
43,306 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 |
| 08/01/2025 |
5.31
|
165,505 | 4.98 | 5.31 | 4.98 | 0 | 0 | 0 |
| 07/01/2025 |
4.98
|
80,380 | 4.90 | 4.98 | 4.73 | 0 | 0 | 0 |
| 06/01/2025 |
4.90
|
74,956 | 4.98 | 5.07 | 4.82 | 0 | 0 | 0 |
| 03/01/2025 |
5.07
|
142,428 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 |
| 02/01/2025 |
5.31
|
80,822 | 5.15 | 5.31 | 5.07 | 0 | 0 | 0 |
| 31/12/2024 |
5.15
|
372,793 | 5.31 | 5.31 | 4.98 | 0 | 0 | 0 |
| 30/12/2024 |
5.31
|
246,726 | 5.73 | 5.73 | 5.07 | 0 | 0 | 0 |
| 27/12/2024 |
5.65
|
332,366 | 6.73 | 6.89 | 5.40 | 0 | 0 | 0 |
| 26/12/2024 |
6.15
|
308,312 | 5.73 | 6.15 | 5.65 | 0 | 0 | 0 |
| 25/12/2024 |
5.48
|
105,870 | 5.48 | 5.48 | 5.07 | 0 | 0 | 0 |
| 24/12/2024 |
4.90
|
180,527 | 4.40 | 4.90 | 4.40 | 0 | 800 | -0.0 |
| 23/12/2024 |
4.48
|
182,852 | 4.57 | 4.57 | 4.15 | 0 | 0 | 0 |
| 20/12/2024 |
4.57
|
107,626 | 4.73 | 4.73 | 4.48 | 0 | 0 | 0 |
| 19/12/2024 |
4.73
|
168,100 | 4.90 | 4.98 | 4.65 | 800 | 0 | 0.0 |