| 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) |
-0.20 | -6.06% | 28,000 | 0 | 0 |
3.10
4
3.40
|
|
2 tháng
(2026-07-20) |
-0.90 | -22.50% | 134,700 | 0 | 0 |
3.10
4
3.40
|
|
3 tháng
(2026-06-19) |
-0.80 | -20.51% | 145,300 | 0 | 0 |
3.10
4
3.40
|
|
6 tháng
(2026-03-23) |
-0.80 | -20.51% | 273,700 | 0 | 0 |
3.10
4.10
3.40
|
|
12 tháng
(2025-09-22) |
-1.10 | -26.19% | 897,000 | 0 | 0 |
3.10
4.40
3.40
|
|
24 tháng
(2024-09-27) |
-1 | -24.39% | 5,671,772 | -13,400 | -0.1 |
3.10
4.90
3.40
|
|
36 tháng
(2023-10-03) |
-1.70 | -35.42% | 10,775,234 | -95,000 | -0.4 |
3.10
5
3.40
|
|
60 tháng
(2021-10-13) |
-5.82 | -65.24% | 38,424,424 | -75,900 | -0.1 |
2.40
17.56
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
4.40
|
18,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/07/2025 |
4.30
|
18,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/07/2025 |
4.30
|
17,600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/07/2025 |
4.30
|
16,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/07/2025 |
4.40
|
24,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/07/2025 |
4.30
|
12,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/07/2025 |
4.50
|
10,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/07/2025 |
4.30
|
2,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/07/2025 |
4.30
|
10,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/07/2025 |
4.30
|
13,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/07/2025 |
4.20
|
6,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/07/2025 |
4.30
|
17,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
13,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/07/2025 |
4.20
|
7,500 | 4.30 | 4.30 | 4.10 | 0 | 6,700 | -0.0 |
| 03/07/2025 |
4.20
|
1,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/07/2025 |
4.20
|
32,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/07/2025 |
4.30
|
23,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.20
|
7,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/06/2025 |
4.30
|
26,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.20
|
5,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/06/2025 |
4.20
|
15,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/06/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/06/2025 |
4.10
|
10,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/06/2025 |
4.10
|
8,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.10
|
2,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/06/2025 |
4.10
|
2,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
5,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 16/06/2025 |
4.20
|
12,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/06/2025 |
4.20
|
6,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.10
|
12,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/06/2025 |
4.30
|
12,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/06/2025 |
4.10
|
5,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/06/2025 |
4.20
|
700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
11,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
20,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.20
|
7,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/05/2025 |
4.10
|
1,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.20
|
10,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
3,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/05/2025 |
4.10
|
13,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
6,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.30
|
1,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/05/2025 |
4.10
|
29,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4.10
|
14,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2025 |
4.10
|
26,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
6,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
59,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.10
|
22,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 12/05/2025 |
4.10
|
28,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
31,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/05/2025 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/05/2025 |
4.20
|
37,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/05/2025 |
4.40
|
7,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/05/2025 |
4.30
|
19,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/05/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/04/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/04/2025 |
4.30
|
1,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/04/2025 |
4.40
|
55,481 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/04/2025 |
4.50
|
5,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/04/2025 |
4.30
|
10,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
6,900 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/04/2025 |
4.30
|
37,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/04/2025 |
4.30
|
31,605 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/04/2025 |
4.20
|
14,500 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 17/04/2025 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
33,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
12,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
4,210 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/04/2025 |
4.10
|
5,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/04/2025 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/04/2025 |
3.80
|
5,600 | 4 | 4 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
39,100 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
| 07/04/2025 |
4.20
|
7,500 | 4.30 | 4.30 | 4.10 | 0 | 6,700 | -0.0 |
| 04/04/2025 |
4.30
|
101 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/04/2025 |
4.10
|
78,700 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 02/04/2025 |
4.50
|
17,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/04/2025 |
4.50
|
3,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 31/03/2025 |
4.50
|
66,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/03/2025 |
4.50
|
5,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/03/2025 |
4.40
|
12,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/03/2025 |
4.40
|
7,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/03/2025 |
4.40
|
26,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/03/2025 |
4.30
|
38,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/03/2025 |
4.30
|
68,207 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/03/2025 |
4.40
|
10,201 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/03/2025 |
4.60
|
40,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/03/2025 |
4.50
|
40,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/03/2025 |
4.40
|
86,502 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/03/2025 |
4.50
|
34,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/03/2025 |
4.60
|
4,206 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/03/2025 |
4.60
|
122,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/03/2025 |
4.50
|
27,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/03/2025 |
4.30
|
5,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/03/2025 |
4.40
|
8,402 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |