| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0 | 0% | 1,763,400 | 900 | 0.0 |
1.40
2.20
1.40
|
|
2 tháng
(2026-07-20) |
-0.20 | -12.50% | 2,403,200 | 1,300 | 0.0 |
1.40
2.20
1.40
|
|
3 tháng
(2026-06-19) |
-0.30 | -17.65% | 4,162,800 | 1,400 | 0.0 |
1.40
2.20
1.40
|
|
6 tháng
(2026-03-23) |
-0.30 | -17.65% | 8,898,300 | 14,600 | 0.0 |
1.40
2.20
1.40
|
|
12 tháng
(2025-09-22) |
-0.90 | -39.13% | 21,183,100 | -3,600 | -0.0 |
1.40
2.30
1.40
|
|
24 tháng
(2024-09-27) |
-1.10 | -44% | 193,101,154 | -945,078 | -1.6 |
1.40
7.30
1.40
|
|
36 tháng
(2023-10-03) |
-2.30 | -62.16% | 358,030,972 | -1,005,378 | -1.8 |
1.40
7.30
1.40
|
|
60 tháng
(2021-10-13) |
-47.20 | -97.12% | 591,161,717 | -917,278 | -1.2 |
1.40
55
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 22/07/2025 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 21/07/2025 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 18/07/2025 |
2.50
|
2,763,600 | 2.60 | 2.70 | 2.30 | 40,600 | 10,000 | 0.1 |
| 17/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 16/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 15/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 14/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 11/07/2025 |
2.50
|
1,418,200 | 2.70 | 2.90 | 2.50 | 13,000 | 0 | 0.0 |
| 08/07/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 07/07/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 04/07/2025 |
2.60
|
1,598,800 | 2.60 | 2.90 | 2.50 | 3,600 | 2,300 | 0.0 |
| 03/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 02/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 01/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 30/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 27/06/2025 |
2.60
|
1,755,200 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
| 26/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 25/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 24/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 23/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 20/06/2025 |
2.30
|
2,124,800 | 2.30 | 2.40 | 2.10 | 0 | 0 | 0 |
| 19/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 18/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 17/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 16/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 13/06/2025 |
2.30
|
4,095,600 | 2.30 | 2.60 | 2.30 | 0 | 1,109,000 | -2.6 |
| 12/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 11/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 10/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 09/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 06/06/2025 |
2.60
|
992,100 | 2.60 | 2.60 | 2.60 | 2,000 | 0 | 0.0 |
| 05/06/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/06/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/06/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/06/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/05/2025 |
3
|
1,411,200 | 3 | 3 | 3 | 0 | 377,800 | -1.1 |
| 29/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/05/2025 |
3.50
|
414,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4
|
3,358,500 | 4.50 | 4.60 | 4 | 4,300 | 31,000 | -0.1 |
| 16/05/2025 |
4.50
|
1,409,500 | 4.80 | 4.80 | 4.50 | 8,100 | 526,000 | -2.4 |
| 15/05/2025 |
4.80
|
837,900 | 4.80 | 4.90 | 4.70 | 0 | 300 | -0.0 |
| 14/05/2025 |
4.80
|
743,800 | 4.90 | 5 | 4.70 | 5,000 | 0 | 0.0 |
| 13/05/2025 |
4.90
|
969,200 | 5 | 5.10 | 4.80 | 7,000 | 0 | 0.0 |
| 12/05/2025 |
5
|
1,069,400 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 09/05/2025 |
4.90
|
1,400,600 | 4.40 | 4.90 | 4.40 | 0 | 1,100 | -0.0 |
| 08/05/2025 |
4.40
|
663,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/05/2025 |
4.30
|
871,200 | 4.40 | 4.40 | 4.20 | 1,200 | 0 | 0.0 |
| 06/05/2025 |
4.40
|
695,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
412,400 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 02/05/2025 |
5.60
|
2,361,764 | 5 | 5.60 | 4.70 | 14,670 | 8,000 | 0.0 |
| 01/05/2025 |
2.70
|
94,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 30/04/2025 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 29/04/2025 |
4.40
|
849,538 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/04/2025 |
4.70
|
392,680 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/04/2025 |
4.70
|
684,471 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/04/2025 |
4.60
|
494,805 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/04/2025 |
4.60
|
599,750 | 4.50 | 4.80 | 4.50 | 0 | 158,000 | -0.7 |
| 22/04/2025 |
4.50
|
1,879,867 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 21/04/2025 |
4.80
|
803,154 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/04/2025 |
4.90
|
919,595 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 17/04/2025 |
4.80
|
413,540 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
715,771 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
4.70
|
972,543 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 14/04/2025 |
5
|
795,231 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
1,514,307 | 5.10 | 5.20 | 4.60 | 10,300 | 0 | 0.1 |
| 10/04/2025 |
4.60
|
112,969 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
1,549,835 | 4.10 | 4.60 | 3.70 | 0 | 0 | 0 |
| 08/04/2025 |
4.10
|
1,504,538 | 4.90 | 5 | 4.10 | 300 | 0 | 0.0 |
| 07/04/2025 |
2.60
|
1,598,800 | 2.60 | 2.90 | 2.50 | 3,600 | 2,300 | 0.0 |
| 04/04/2025 |
4.90
|
1,716,945 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 03/04/2025 |
5.10
|
2,920,124 | 5.70 | 5.90 | 5.10 | 500 | 0 | 0.0 |
| 02/04/2025 |
6
|
1,297,067 | 5.90 | 6.20 | 5.70 | 300 | 0 | 0.0 |
| 01/04/2025 |
5.90
|
721,893 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
| 31/03/2025 |
6
|
1,103,679 | 6 | 6.30 | 5.90 | 9,800 | 200 | 0.1 |
| 28/03/2025 |
5.90
|
2,450,529 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
410,868 | 5.20 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 26/03/2025 |
5.30
|
921,794 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/03/2025 |
5.50
|
1,123,135 | 5.80 | 5.90 | 5.30 | 36,300 | 0 | 0.2 |
| 24/03/2025 |
5.60
|
1,924,119 | 4.90 | 5.60 | 4.70 | 0 | 0 | 0 |
| 21/03/2025 |
4.90
|
1,990,559 | 5.30 | 5.30 | 4.60 | 200 | 41,100 | -0.2 |
| 20/03/2025 |
5.30
|
1,137,814 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.40
|
530,316 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/03/2025 |
5.50
|
998,533 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/03/2025 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 14/03/2025 |
5.60
|
866,763 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/03/2025 |
5.70
|
1,044,117 | 5.90 | 6 | 5.60 | 12,200 | 0 | 0.1 |
| 12/03/2025 |
5.90
|
1,296,537 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
1,588,303 | 5.60 | 5.80 | 5.30 | 100 | 0 | 0.0 |
| 10/03/2025 |
5.70
|
1,164,163 | 5.90 | 6 | 5.50 | 600 | 0 | 0.0 |
| 07/03/2025 |
5.90
|
1,377,839 | 5.90 | 6.10 | 5.70 | 100 | 7,400 | -0.0 |
| 06/03/2025 |
5.90
|
1,118,990 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 05/03/2025 |
6
|
1,562,298 | 5.70 | 6.30 | 5.60 | 0 | 0 | 0 |
| 04/03/2025 |
5.80
|
1,534,921 | 6.20 | 6.20 | 5.60 | 1,402 | 0 | 0.0 |