| 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) |
0.01 | 0.28% | 86,900 | 0 | 0 |
3.34
3.72
3.66
|
|
2 tháng
(2026-06-04) |
0.14 | 4.05% | 246,400 | -200 | 0 |
3.27
3.72
3.66
|
|
3 tháng
(2026-05-05) |
0.05 | 1.41% | 482,100 | -792 | 0 |
3.27
3.72
3.66
|
|
6 tháng
(2026-02-04) |
-0.10 | -2.80% | 1,318,000 | -792 | -0 |
3.27
3.79
3.66
|
|
12 tháng
(2025-08-08) |
-0.86 | -19.34% | 5,162,000 | -8,792 | -0.0 |
3.27
5.14
3.66
|
|
24 tháng
(2024-08-13) |
-0.10 | -2.80% | 14,880,800 | -7,792 | -0.0 |
3.01
5.24
3.66
|
|
36 tháng
(2023-08-21) |
-3.86 | -51.76% | 21,143,600 | -13,292 | -0.1 |
3.01
7.78
3.66
|
|
60 tháng
(2021-08-30) |
-8.44 | -70.09% | 45,921,700 | 20,808 | 1.3 |
3.01
26.85
3.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/05/2025 |
4.17
|
67,200 | 4.17 | 4.35 | 4.14 | 0 | 0 | 0 |
| 21/05/2025 |
4.40
|
10,400 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 |
| 20/05/2025 |
4.19
|
28,700 | 4.47 | 4.53 | 4.17 | 0 | 0 | 0 |
| 19/05/2025 |
4.47
|
400 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 16/05/2025 |
4.50
|
4,200 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
| 15/05/2025 |
4.52
|
27,100 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
| 14/05/2025 |
4.56
|
15,900 | 4.54 | 4.56 | 4.35 | 0 | 0 | 0 |
| 13/05/2025 |
4.61
|
46,300 | 4.63 | 4.63 | 4.35 | 0 | 0 | 0 |
| 12/05/2025 |
4.63
|
102,100 | 4.35 | 4.63 | 4.27 | 0 | 0 | 0 |
| 09/05/2025 |
4.35
|
35,500 | 4.35 | 4.44 | 4.17 | 0 | 0 | 0 |
| 08/05/2025 |
4.35
|
27,000 | 4.33 | 4.43 | 4.32 | 0 | 0 | 0 |
| 07/05/2025 |
4.32
|
17,300 | 4.33 | 4.35 | 4.24 | 0 | 0 | 0 |
| 06/05/2025 |
4.33
|
20,000 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 05/05/2025 |
4.35
|
5,600 | 4.35 | 4.38 | 4.21 | 0 | 0 | 0 |
| 29/04/2025 |
4.38
|
18,700 | 4.32 | 4.39 | 4.20 | 0 | 0 | 0 |
| 28/04/2025 |
4.35
|
28,700 | 4.58 | 4.58 | 4.35 | 0 | 0 | 0 |
| 25/04/2025 |
4.39
|
29,800 | 4.43 | 4.43 | 4.17 | 0 | 0 | 0 |
| 24/04/2025 |
4.43
|
19,200 | 4.28 | 4.43 | 4.28 | 0 | 0 | 0 |
| 23/04/2025 |
4.43
|
28,200 | 4.43 | 4.52 | 4.19 | 0 | 0 | 0 |
| 22/04/2025 |
4.43
|
36,200 | 4.60 | 4.60 | 4.14 | 0 | 0 | 0 |
| 21/04/2025 |
4.44
|
19,000 | 4.52 | 4.52 | 4.26 | 0 | 0 | 0 |
| 18/04/2025 |
4.52
|
3,100 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 |
| 17/04/2025 |
4.59
|
6,300 | 4.35 | 4.59 | 4.35 | 0 | 0 | 0 |
| 16/04/2025 |
4.59
|
30,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/04/2025 |
4.31
|
50,900 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
| 14/04/2025 |
4.29
|
22,100 | 4.30 | 4.30 | 4.08 | 0 | 0 | 0 |
| 11/04/2025 |
4.02
|
122,200 | 4.25 | 4.25 | 3.74 | 0 | 0 | 0 |
| 10/04/2025 |
4.02
|
32,900 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 09/04/2025 |
3.76
|
100,300 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 08/04/2025 |
4.04
|
39,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/04/2025 |
4.33
|
69,500 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 03/04/2025 |
4.66
|
178,800 | 4.91 | 4.91 | 4.66 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
65,600 | 4.68 | 5 | 4.64 | 0 | 0 | 0 |
| 01/04/2025 |
4.68
|
42,700 | 4.68 | 4.69 | 4.63 | 0 | 0 | 0 |
| 31/03/2025 |
4.68
|
49,500 | 4.58 | 4.80 | 4.58 | 0 | 0 | 0 |
| 28/03/2025 |
4.81
|
43,600 | 4.69 | 4.89 | 4.58 | 0 | 0 | 0 |
| 27/03/2025 |
4.69
|
36,200 | 4.69 | 4.70 | 4.47 | 0 | 0 | 0 |
| 26/03/2025 |
4.70
|
38,300 | 4.81 | 4.81 | 4.54 | 0 | 0 | 0 |
| 25/03/2025 |
4.58
|
115,900 | 4.58 | 4.87 | 4.55 | 0 | 0 | 0 |
| 24/03/2025 |
4.88
|
31,400 | 5.25 | 5.25 | 4.88 | 0 | 0 | 0 |
| 21/03/2025 |
5.24
|
149,100 | 5.39 | 5.39 | 5.09 | 0 | 0 | 0 |
| 20/03/2025 |
5.04
|
541,500 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 |
| 19/03/2025 |
4.71
|
133,700 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 18/03/2025 |
4.41
|
124,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 17/03/2025 |
4.12
|
120,500 | 4.02 | 4.12 | 3.79 | 0 | 0 | 0 |
| 14/03/2025 |
3.85
|
82,500 | 3.79 | 3.88 | 3.77 | 0 | 0 | 0 |
| 13/03/2025 |
3.80
|
10,900 | 3.81 | 3.85 | 3.70 | 0 | 0 | 0 |
| 12/03/2025 |
3.80
|
8,200 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
| 11/03/2025 |
3.73
|
13,800 | 3.80 | 3.80 | 3.57 | 0 | 0 | 0 |
| 10/03/2025 |
3.82
|
29,300 | 3.89 | 3.89 | 3.61 | 0 | 0 | 0 |
| 07/03/2025 |
3.69
|
59,200 | 3.81 | 3.81 | 3.69 | 0 | 0 | 0 |
| 06/03/2025 |
3.81
|
14,300 | 3.89 | 3.89 | 3.58 | 0 | 0 | 0 |
| 05/03/2025 |
3.70
|
122,400 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
| 04/03/2025 |
3.94
|
150,100 | 4.08 | 4.08 | 3.84 | 0 | 0 | 0 |
| 03/03/2025 |
4.08
|
165,100 | 4.09 | 4.11 | 3.94 | 0 | 0 | 0 |
| 28/02/2025 |
3.84
|
180,700 | 3.81 | 3.84 | 3.61 | 0 | 0 | 0 |
| 27/02/2025 |
3.59
|
114,600 | 3.43 | 3.59 | 3.41 | 0 | 0 | 0 |
| 26/02/2025 |
3.36
|
121,700 | 3.40 | 3.44 | 3.30 | 0 | 0 | 0 |
| 25/02/2025 |
3.41
|
152,300 | 3.43 | 3.56 | 3.33 | 0 | 0 | 0 |
| 24/02/2025 |
3.44
|
41,100 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
| 21/02/2025 |
3.44
|
162,600 | 3.65 | 3.66 | 3.43 | 0 | 0 | 0 |
| 20/02/2025 |
3.44
|
185,400 | 3.28 | 3.44 | 3.20 | 0 | 0 | 0 |
| 19/02/2025 |
3.26
|
173,700 | 3.24 | 3.30 | 3.15 | 0 | 0 | 0 |
| 18/02/2025 |
3.23
|
84,700 | 3.15 | 3.31 | 3.15 | 0 | 0 | 0 |
| 17/02/2025 |
3.21
|
36,500 | 3.15 | 3.32 | 3.15 | 0 | 0 | 0 |
| 14/02/2025 |
3.21
|
33,500 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 |
| 13/02/2025 |
3.19
|
2,500 | 3.15 | 3.21 | 3.15 | 0 | 0 | 0 |
| 12/02/2025 |
3.18
|
12,900 | 3.19 | 3.31 | 3.18 | 0 | 0 | 0 |
| 11/02/2025 |
3.22
|
50,700 | 3.19 | 3.23 | 3.11 | 0 | 0 | 0 |
| 10/02/2025 |
3.23
|
60,200 | 3.17 | 3.24 | 3.15 | 0 | 0 | 0 |
| 07/02/2025 |
3.24
|
32,100 | 3.24 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/02/2025 |
3.24
|
4,800 | 3.08 | 3.24 | 3.08 | 0 | 0 | 0 |
| 05/02/2025 |
3.24
|
49,900 | 3.15 | 3.24 | 3.13 | 0 | 0 | 0 |
| 04/02/2025 |
3.18
|
36,900 | 3.06 | 3.18 | 3.01 | 0 | 0 | 0 |
| 03/02/2025 |
3.06
|
7,000 | 3.01 | 3.09 | 3.01 | 0 | 0 | 0 |
| 24/01/2025 |
3.01
|
16,200 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
| 23/01/2025 |
3.09
|
19,800 | 3.05 | 3.11 | 3.03 | 0 | 0 | 0 |
| 22/01/2025 |
3.05
|
18,000 | 3.10 | 3.13 | 3.05 | 0 | 0 | 0 |
| 21/01/2025 |
3.06
|
61,800 | 3.15 | 3.19 | 3.06 | 0 | 0 | 0 |
| 20/01/2025 |
3.20
|
5,400 | 3.19 | 3.20 | 3.02 | 0 | 0 | 0 |
| 17/01/2025 |
3.17
|
93,800 | 3.40 | 3.40 | 3.17 | 0 | 13,500 | -0.0 |
| 16/01/2025 |
3.40
|
84,200 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
| 15/01/2025 |
3.46
|
118,800 | 3.30 | 3.56 | 3.19 | 0 | 0 | 0 |
| 14/01/2025 |
3.43
|
6,300 | 3.34 | 3.43 | 3.24 | 0 | 0 | 0 |
| 13/01/2025 |
3.34
|
4,300 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
| 10/01/2025 |
3.54
|
2,400 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
| 09/01/2025 |
3.55
|
29,700 | 3.44 | 3.58 | 3.43 | 100 | 0 | 0.0 |
| 08/01/2025 |
3.51
|
9,600 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
| 07/01/2025 |
3.44
|
17,000 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
| 06/01/2025 |
3.44
|
15,200 | 3.55 | 3.55 | 3.44 | 200 | 0 | 0.0 |
| 03/01/2025 |
3.54
|
14,400 | 3.50 | 3.56 | 3.47 | 0 | 0 | 0 |
| 02/01/2025 |
3.49
|
28,900 | 3.68 | 3.69 | 3.49 | 0 | 0 | 0 |
| 31/12/2024 |
3.69
|
2,600 | 3.56 | 3.74 | 3.56 | 100 | 0 | 0.0 |
| 30/12/2024 |
3.61
|
132,500 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 |
| 27/12/2024 |
3.79
|
19,300 | 3.58 | 3.79 | 3.55 | 100 | 0 | 0.0 |
| 26/12/2024 |
3.58
|
40,000 | 3.70 | 3.73 | 3.57 | 0 | 0 | 0 |
| 25/12/2024 |
3.71
|
600 | 3.63 | 3.78 | 3.63 | 0 | 0 | 0 |
| 24/12/2024 |
3.78
|
49,800 | 3.74 | 3.79 | 3.54 | 0 | 0 | 0 |
| 23/12/2024 |
3.80
|
22,900 | 3.81 | 3.83 | 3.70 | 0 | 0 | 0 |
| 20/12/2024 |
3.81
|
57,200 | 3.80 | 3.83 | 3.70 | 13,000 | 0 | 0.1 |