| 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) |
-0.79 | -20.63% | 6,802,500 | 0 | 0 |
2.95
3.88
3
|
|
2 tháng
(2026-06-01) |
-1.07 | -26.03% | 15,436,300 | 0 | 0 |
2.95
4.11
3
|
|
3 tháng
(2026-05-04) |
-1.17 | -27.79% | 22,833,200 | 0 | 0 |
2.95
4.26
3
|
|
6 tháng
(2026-02-02) |
-1.55 | -33.77% | 52,495,500 | 0 | 0 |
2.95
4.73
3
|
|
12 tháng
(2025-08-05) |
-2.11 | -40.97% | 222,696,000 | -77,000 | -0.4 |
2.95
5.65
3
|
|
24 tháng
(2024-08-12) |
-1.20 | -28.30% | 494,256,500 | -97,170 | -0.5 |
2.95
5.65
3
|
|
36 tháng
(2023-08-16) |
-3.59 | -54.15% | 914,633,300 | -107,970 | -0.6 |
2.95
6.63
3
|
|
60 tháng
(2021-08-26) |
-13.32 | -81.42% | 3,012,579,200 | -229,968 | -3.0 |
2.95
18.11
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
4.49
|
1,315,400 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
| 20/05/2025 |
4.49
|
1,963,200 | 4.44 | 4.65 | 4.40 | 0 | 0 | 0 |
| 19/05/2025 |
4.40
|
992,800 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 16/05/2025 |
4.40
|
1,366,100 | 4.38 | 4.49 | 4.37 | 0 | 0 | 0 |
| 15/05/2025 |
4.36
|
970,600 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
| 14/05/2025 |
4.41
|
1,033,300 | 4.42 | 4.47 | 4.39 | 0 | 0 | 0 |
| 13/05/2025 |
4.41
|
1,041,400 | 4.40 | 4.48 | 4.38 | 0 | 0 | 0 |
| 12/05/2025 |
4.38
|
990,700 | 4.44 | 4.46 | 4.37 | 0 | 0 | 0 |
| 09/05/2025 |
4.43
|
1,189,700 | 4.44 | 4.56 | 4.40 | 0 | 0 | 0 |
| 08/05/2025 |
4.40
|
1,311,300 | 4.34 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/05/2025 |
4.28
|
732,700 | 4.30 | 4.35 | 4.26 | 0 | 0 | 0 |
| 06/05/2025 |
4.29
|
680,200 | 4.30 | 4.35 | 4.29 | 0 | 0 | 0 |
| 05/05/2025 |
4.30
|
572,000 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 |
| 29/04/2025 |
4.24
|
332,800 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 |
| 28/04/2025 |
4.26
|
470,800 | 4.25 | 4.28 | 4.22 | 0 | 0 | 0 |
| 25/04/2025 |
4.22
|
684,800 | 4.27 | 4.35 | 4.22 | 0 | 0 | 0 |
| 24/04/2025 |
4.27
|
702,700 | 4.23 | 4.39 | 4.18 | 0 | 0 | 0 |
| 23/04/2025 |
4.23
|
751,500 | 4.20 | 4.29 | 4.17 | 0 | 0 | 0 |
| 22/04/2025 |
4.17
|
3,430,600 | 4.32 | 4.32 | 4.03 | 0 | 0 | 0 |
| 21/04/2025 |
4.33
|
725,500 | 4.46 | 4.46 | 4.30 | 0 | 0 | 0 |
| 18/04/2025 |
4.40
|
1,524,300 | 4.49 | 4.51 | 4.34 | 0 | 0 | 0 |
| 17/04/2025 |
4.41
|
1,184,400 | 4.44 | 4.50 | 4.32 | 0 | 0 | 0 |
| 16/04/2025 |
4.44
|
3,642,600 | 4.45 | 4.61 | 4.42 | 0 | 0 | 0 |
| 15/04/2025 |
4.41
|
3,484,400 | 4.15 | 4.41 | 4.13 | 0 | 0 | 0 |
| 14/04/2025 |
4.13
|
2,913,600 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
| 11/04/2025 |
4.25
|
3,255,400 | 4.39 | 4.39 | 4.10 | 0 | 0 | 0 |
| 10/04/2025 |
4.11
|
251,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 09/04/2025 |
3.85
|
3,139,900 | 3.84 | 4.12 | 3.84 | 0 | 0 | 0 |
| 08/04/2025 |
4.12
|
5,376,500 | 4.19 | 4.22 | 4.12 | 0 | 0 | 0 |
| 04/04/2025 |
4.43
|
7,065,400 | 4.43 | 4.51 | 4.43 | 0 | 0 | 0 |
| 03/04/2025 |
4.76
|
2,969,500 | 4.79 | 5 | 4.76 | 0 | 0 | 0 |
| 02/04/2025 |
5.11
|
3,867,500 | 4.89 | 5.20 | 4.82 | 0 | 0 | 0 |
| 01/04/2025 |
4.89
|
2,751,600 | 4.98 | 4.99 | 4.79 | 0 | 0 | 0 |
| 31/03/2025 |
4.97
|
8,432,600 | 4.94 | 4.97 | 4.80 | 0 | 0 | 0 |
| 28/03/2025 |
4.65
|
4,869,900 | 4.35 | 4.65 | 4.35 | 0 | 0 | 0 |
| 27/03/2025 |
4.35
|
1,467,600 | 4.33 | 4.43 | 4.31 | 0 | 0 | 0 |
| 26/03/2025 |
4.29
|
825,000 | 4.27 | 4.34 | 4.26 | 0 | 0 | 0 |
| 25/03/2025 |
4.26
|
699,300 | 4.28 | 4.29 | 4.25 | 0 | 0 | 0 |
| 24/03/2025 |
4.26
|
989,900 | 4.21 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/03/2025 |
4.26
|
672,500 | 4.29 | 4.32 | 4.24 | 0 | 0 | 0 |
| 20/03/2025 |
4.29
|
456,700 | 4.31 | 4.33 | 4.20 | 0 | 0 | 0 |
| 19/03/2025 |
4.30
|
2,122,900 | 4.19 | 4.38 | 4.18 | 0 | 0 | 0 |
| 18/03/2025 |
4.19
|
1,279,100 | 4.17 | 4.28 | 4.15 | 0 | 0 | 0 |
| 17/03/2025 |
4.17
|
377,900 | 4.17 | 4.18 | 4.15 | 0 | 0 | 0 |
| 14/03/2025 |
4.17
|
473,900 | 4.18 | 4.19 | 4.12 | 0 | 0 | 0 |
| 13/03/2025 |
4.17
|
499,600 | 4.15 | 4.21 | 4.13 | 0 | 0 | 0 |
| 12/03/2025 |
4.17
|
516,300 | 4.16 | 4.19 | 4.13 | 0 | 0 | 0 |
| 11/03/2025 |
4.18
|
759,000 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
| 10/03/2025 |
4.21
|
496,200 | 4.21 | 4.28 | 4.19 | 0 | 0 | 0 |
| 07/03/2025 |
4.21
|
959,700 | 4.20 | 4.25 | 4.19 | 0 | 0 | 0 |
| 06/03/2025 |
4.20
|
521,000 | 4.17 | 4.20 | 4.15 | 0 | 0 | 0 |
| 05/03/2025 |
4.17
|
776,500 | 4.18 | 4.24 | 4.14 | 0 | 0 | 0 |
| 04/03/2025 |
4.17
|
924,700 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
| 03/03/2025 |
4.22
|
936,400 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
| 28/02/2025 |
4.30
|
1,309,400 | 4.30 | 4.37 | 4.26 | 0 | 0 | 0 |
| 27/02/2025 |
4.23
|
2,005,600 | 4.11 | 4.34 | 4.11 | 0 | 0 | 0 |
| 26/02/2025 |
4.12
|
436,200 | 4.13 | 4.17 | 4.11 | 0 | 0 | 0 |
| 25/02/2025 |
4.13
|
761,100 | 4.15 | 4.20 | 4.13 | 0 | 0 | 0 |
| 24/02/2025 |
4.13
|
788,300 | 4.14 | 4.15 | 4.09 | 0 | 0 | 0 |
| 21/02/2025 |
4.15
|
568,900 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 20/02/2025 |
4.18
|
509,100 | 4.19 | 4.20 | 4.15 | 0 | 0 | 0 |
| 19/02/2025 |
4.17
|
644,000 | 4.19 | 4.20 | 4.15 | 0 | 0 | 0 |
| 18/02/2025 |
4.15
|
938,200 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 |
| 17/02/2025 |
4.11
|
612,800 | 4.07 | 4.12 | 4.06 | 0 | 2,970 | -0.0 |
| 14/02/2025 |
4.07
|
717,300 | 4.09 | 4.11 | 4.05 | 0 | 0 | 0 |
| 13/02/2025 |
4.06
|
414,800 | 4.09 | 4.10 | 4.06 | 0 | 0 | 0 |
| 12/02/2025 |
4.09
|
420,100 | 4.11 | 4.14 | 4.08 | 0 | 0 | 0 |
| 11/02/2025 |
4.11
|
488,200 | 4.09 | 4.15 | 4.08 | 0 | 0 | 0 |
| 10/02/2025 |
4.09
|
455,200 | 4.10 | 4.12 | 4.08 | 0 | 0 | 0 |
| 07/02/2025 |
4.10
|
860,500 | 4.07 | 4.16 | 4.06 | 0 | 0 | 0 |
| 06/02/2025 |
4.07
|
374,300 | 4.07 | 4.09 | 4.05 | 0 | 0 | 0 |
| 05/02/2025 |
4.08
|
576,700 | 4.07 | 4.10 | 4.05 | 0 | 0 | 0 |
| 04/02/2025 |
4.05
|
657,700 | 4.05 | 4.06 | 4.02 | 0 | 0 | 0 |
| 03/02/2025 |
4.03
|
326,800 | 4.05 | 4.07 | 4.03 | 0 | 0 | 0 |
| 24/01/2025 |
4.05
|
914,100 | 4.02 | 4.06 | 4 | 0 | 0 | 0 |
| 23/01/2025 |
4.02
|
541,900 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
447,000 | 4.04 | 4.04 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
4.04
|
345,900 | 4.03 | 4.05 | 4.02 | 0 | 0 | 0 |
| 20/01/2025 |
4.03
|
585,300 | 4.06 | 4.08 | 4 | 0 | 0 | 0 |
| 17/01/2025 |
4.06
|
450,100 | 4.06 | 4.07 | 4.02 | 0 | 0 | 0 |
| 16/01/2025 |
4.06
|
496,800 | 4.09 | 4.10 | 4.01 | 0 | 0 | 0 |
| 15/01/2025 |
4.08
|
323,300 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
| 14/01/2025 |
4.03
|
378,100 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 |
| 13/01/2025 |
4.06
|
554,500 | 4.08 | 4.11 | 4.02 | 0 | 0 | 0 |
| 10/01/2025 |
4.08
|
543,300 | 4.15 | 4.18 | 4.08 | 0 | 0 | 0 |
| 09/01/2025 |
4.15
|
364,900 | 4.15 | 4.19 | 4.12 | 0 | 0 | 0 |
| 08/01/2025 |
4.14
|
421,500 | 4.13 | 4.17 | 4.12 | 0 | 0 | 0 |
| 07/01/2025 |
4.13
|
479,600 | 4.14 | 4.17 | 4.13 | 0 | 0 | 0 |
| 06/01/2025 |
4.14
|
580,500 | 4.18 | 4.19 | 4.14 | 0 | 0 | 0 |
| 03/01/2025 |
4.18
|
187,300 | 4.22 | 4.22 | 4.18 | 0 | 0 | 0 |
| 02/01/2025 |
4.22
|
218,300 | 4.22 | 4.23 | 4.19 | 0 | 0 | 0 |
| 31/12/2024 |
4.22
|
268,000 | 4.20 | 4.24 | 4.18 | 0 | 0 | 0 |
| 30/12/2024 |
4.21
|
360,800 | 4.26 | 4.26 | 4.20 | 0 | 0 | 0 |
| 27/12/2024 |
4.27
|
472,000 | 4.26 | 4.29 | 4.22 | 0 | 0 | 0 |
| 26/12/2024 |
4.27
|
790,500 | 4.24 | 4.36 | 4.24 | 0 | 0 | 0 |
| 25/12/2024 |
4.23
|
484,400 | 4.23 | 4.26 | 4.19 | 0 | 0 | 0 |
| 24/12/2024 |
4.21
|
486,600 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
| 23/12/2024 |
4.22
|
573,600 | 4.19 | 4.24 | 4.18 | 0 | 0 | 0 |
| 20/12/2024 |
4.19
|
269,600 | 4.19 | 4.20 | 4.17 | 0 | 0 | 0 |
| 19/12/2024 |
4.18
|
423,400 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |