| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
1.29 | 15.65% | 48,200 | 0 | 0 |
8.21
10.50
8.80
|
|
2 tháng
(2026-06-04) |
2.71 | 40% | 153,000 | 0 | 0 |
6.57
10.50
8.80
|
|
3 tháng
(2026-05-05) |
3.43 | 56.47% | 259,500 | 0 | 0 |
6.07
10.50
8.80
|
|
6 tháng
(2026-02-04) |
3.29 | 52.87% | 391,400 | 0 | 0 |
5.43
10.50
8.80
|
|
12 tháng
(2025-08-08) |
4.21 | 79.73% | 475,900 | 0 | 0 |
4.43
10.50
8.80
|
|
24 tháng
(2024-08-13) |
5.79 | 155.77% | 1,429,715 | 0 | 0 |
3.29
10.50
8.80
|
|
36 tháng
(2023-08-21) |
4.50 | 90% | 2,050,495 | 0 | 0 |
3.07
10.50
8.80
|
|
60 tháng
(2021-11-22) |
2.07 | 27.88% | 2,550,968 | 0 | 0 |
2.71
20
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2025 |
3.93
|
500 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 21/05/2025 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4
|
7,000 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
| 19/05/2025 |
4.07
|
1,800 | 4.43 | 4.43 | 4.07 | 0 | 0 | 0 |
| 16/05/2025 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 15/05/2025 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 14/05/2025 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 13/05/2025 |
4.29
|
700 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 12/05/2025 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 09/05/2025 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 08/05/2025 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 07/05/2025 |
4.71
|
300 | 4.29 | 4.71 | 4.29 | 0 | 0 | 0 |
| 06/05/2025 |
4.21
|
1,200 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
| 05/05/2025 |
4.14
|
300 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 29/04/2025 |
3.79
|
100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 28/04/2025 |
3.79
|
400 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 25/04/2025 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 24/04/2025 |
3.86
|
400 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/04/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/04/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/04/2025 |
4.43
|
200 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
| 17/04/2025 |
4.29
|
200 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 16/04/2025 |
3.79
|
200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 15/04/2025 |
3.86
|
600 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 14/04/2025 |
3.79
|
2,400 | 3.86 | 4.64 | 3.79 | 0 | 0 | 0 |
| 11/04/2025 |
4.21
|
700 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 10/04/2025 |
4.07
|
400 | 3.57 | 4.07 | 3.43 | 0 | 0 | 0 |
| 09/04/2025 |
3.64
|
2,400 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 08/04/2025 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 04/04/2025 |
3.71
|
600 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 03/04/2025 |
3.29
|
5,000 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
| 02/04/2025 |
3.79
|
800 | 3.93 | 3.93 | 3.79 | 0 | 0 | 0 |
| 01/04/2025 |
4.50
|
1,100 | 3.93 | 4.50 | 3.86 | 0 | 0 | 0 |
| 31/03/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
2,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4.14
|
17,000 | 4 | 4.14 | 3.93 | 0 | 0 | 0 |
| 26/03/2025 |
4.50
|
1,100 | 3.93 | 4.50 | 3.93 | 0 | 0 | 0 |
| 25/03/2025 |
4.50
|
20,400 | 3.93 | 4.50 | 3.86 | 0 | 0 | 0 |
| 24/03/2025 |
4.50
|
8,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/03/2025 |
5.71
|
38,700 | 5.14 | 5.79 | 5.07 | 0 | 0 | 0 |
| 20/03/2025 |
5.07
|
65,000 | 4.57 | 5.07 | 4.57 | 0 | 0 | 0 |
| 19/03/2025 |
4.43
|
7,100 | 4.21 | 4.43 | 4.21 | 0 | 0 | 0 |
| 18/03/2025 |
4.07
|
10,800 | 3.64 | 4.07 | 3.64 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
6,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/03/2025 |
3.93
|
8,700 | 3.86 | 4 | 3.86 | 0 | 0 | 0 |
| 13/03/2025 |
3.86
|
2,100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 12/03/2025 |
3.86
|
3,700 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 11/03/2025 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 10/03/2025 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 07/03/2025 |
3.79
|
6,100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 06/03/2025 |
3.71
|
5,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 05/03/2025 |
3.71
|
10,400 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
| 04/03/2025 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 03/03/2025 |
3.64
|
9,400 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
| 28/02/2025 |
3.64
|
20,200 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
| 27/02/2025 |
3.71
|
700 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 26/02/2025 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 25/02/2025 |
3.64
|
700 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 24/02/2025 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 21/02/2025 |
3.64
|
15,700 | 3.71 | 3.86 | 3.64 | 0 | 0 | 0 |
| 20/02/2025 |
3.71
|
11,300 | 4 | 4 | 3.64 | 0 | 0 | 0 |
| 19/02/2025 |
4.07
|
8,100 | 3.57 | 4.07 | 3.57 | 0 | 0 | 0 |
| 18/02/2025 |
3.57
|
7,700 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 17/02/2025 |
3.93
|
4,300 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 14/02/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/02/2025 |
3.79
|
4,100 | 3.50 | 3.79 | 3.29 | 0 | 0 | 0 |
| 12/02/2025 |
3.57
|
4,400 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 11/02/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 10/02/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 07/02/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 06/02/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 05/02/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 04/02/2025 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 03/02/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 24/01/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 23/01/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 22/01/2025 |
3.57
|
200 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 21/01/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 20/01/2025 |
3.57
|
3,000 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 17/01/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 16/01/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 15/01/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 14/01/2025 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 13/01/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 10/01/2025 |
3.57
|
900 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 09/01/2025 |
3.79
|
14 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 08/01/2025 |
3.79
|
2,203 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 07/01/2025 |
3.43
|
300 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
| 06/01/2025 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 03/01/2025 |
3.64
|
4,500 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 02/01/2025 |
3.86
|
200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 31/12/2024 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 30/12/2024 |
3.86
|
1 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 27/12/2024 |
3.86
|
9,200 | 3.93 | 4 | 3.86 | 0 | 0 | 0 |
| 26/12/2024 |
4
|
1,003 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/12/2024 |
4
|
1,400 | 4.07 | 4.07 | 3.79 | 0 | 0 | 0 |
| 24/12/2024 |
3.79
|
4,802 | 3.71 | 4 | 3.71 | 0 | 0 | 0 |
| 23/12/2024 |
3.71
|
1,402 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
| 20/12/2024 |
3.57
|
4,100 | 3.57 | 3.64 | 3.50 | 0 | 0 | 0 |