| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.03 | 1.04% | 9,546,200 | 0 | 0 |
2.88
4.62
3.03
|
|
2 tháng
(2026-07-20) |
0.03 | 1.04% | 15,813,200 | 0 | 0 |
2.88
4.62
3.03
|
|
3 tháng
(2026-06-18) |
0.03 | 1.04% | 22,586,000 | 0 | 0 |
2.88
4.62
3.03
|
|
6 tháng
(2026-03-20) |
0.03 | 1.04% | 41,412,700 | 0 | 0 |
2.88
4.69
3.03
|
|
12 tháng
(2025-09-22) |
0.03 | 1.04% | 108,388,500 | -77,000 | -0.4 |
2.88
5.41
3.03
|
|
24 tháng
(2024-09-26) |
0.03 | 1.04% | 297,491,200 | -92,100 | -0.5 |
2.88
5.65
3.03
|
|
36 tháng
(2023-10-02) |
-1.42 | -32.79% | 481,893,900 | -92,100 | -0.5 |
2.88
6.56
3.03
|
|
60 tháng
(2021-10-12) |
-8.55 | -74.61% | 1,953,083,100 | -164,507 | -1.9 |
2.88
15.80
3.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
4.92
|
2,407,200 | 4.88 | 4.94 | 4.82 | 0 | 0 | 0 |
| 22/07/2025 |
4.87
|
1,708,400 | 4.81 | 4.92 | 4.76 | 0 | 0 | 0 |
| 21/07/2025 |
4.82
|
1,981,600 | 4.85 | 4.99 | 4.81 | 0 | 0 | 0 |
| 18/07/2025 |
4.82
|
2,857,300 | 4.93 | 4.99 | 4.81 | 0 | 0 | 0 |
| 17/07/2025 |
4.89
|
3,197,600 | 5.03 | 5.14 | 4.86 | 0 | 0 | 0 |
| 16/07/2025 |
5
|
5,035,400 | 5.18 | 5.22 | 4.98 | 0 | 0 | 0 |
| 15/07/2025 |
4.96
|
2,861,200 | 4.67 | 4.96 | 4.65 | 0 | 0 | 0 |
| 14/07/2025 |
4.64
|
1,797,000 | 4.60 | 4.67 | 4.56 | 0 | 0 | 0 |
| 11/07/2025 |
4.59
|
1,497,400 | 4.61 | 4.68 | 4.56 | 0 | 0 | 0 |
| 10/07/2025 |
4.56
|
2,387,800 | 4.58 | 4.73 | 4.56 | 0 | 0 | 0 |
| 09/07/2025 |
4.56
|
2,066,800 | 4.61 | 4.63 | 4.54 | 0 | 0 | 0 |
| 08/07/2025 |
4.56
|
3,148,500 | 4.40 | 4.64 | 4.39 | 0 | 0 | 0 |
| 07/07/2025 |
4.39
|
808,000 | 4.42 | 4.45 | 4.37 | 0 | 0 | 0 |
| 04/07/2025 |
4.37
|
511,400 | 4.39 | 4.44 | 4.37 | 0 | 0 | 0 |
| 03/07/2025 |
4.34
|
1,439,300 | 4.44 | 4.48 | 4.13 | 0 | 0 | 0 |
| 02/07/2025 |
4.44
|
387,500 | 4.43 | 4.44 | 4.38 | 0 | 0 | 0 |
| 01/07/2025 |
4.40
|
821,600 | 4.36 | 4.40 | 4.33 | 0 | 0 | 0 |
| 30/06/2025 |
4.37
|
561,100 | 4.36 | 4.42 | 4.35 | 0 | 0 | 0 |
| 27/06/2025 |
4.37
|
597,500 | 4.38 | 4.43 | 4.37 | 0 | 0 | 0 |
| 26/06/2025 |
4.38
|
713,300 | 4.39 | 4.42 | 4.35 | 0 | 0 | 0 |
| 25/06/2025 |
4.41
|
661,700 | 4.42 | 4.47 | 4.41 | 0 | 0 | 0 |
| 24/06/2025 |
4.42
|
574,800 | 4.42 | 4.49 | 4.40 | 0 | 0 | 0 |
| 23/06/2025 |
4.40
|
735,000 | 4.44 | 4.45 | 4.38 | 0 | 0 | 0 |
| 20/06/2025 |
4.45
|
416,000 | 4.48 | 4.51 | 4.45 | 0 | 0 | 0 |
| 19/06/2025 |
4.48
|
832,600 | 4.50 | 4.55 | 4.47 | 0 | 0 | 0 |
| 18/06/2025 |
4.50
|
1,353,700 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 |
| 17/06/2025 |
4.53
|
1,012,500 | 4.65 | 4.67 | 4.51 | 0 | 0 | 0 |
| 16/06/2025 |
4.58
|
1,394,300 | 4.42 | 4.70 | 4.38 | 0 | 0 | 0 |
| 13/06/2025 |
4.43
|
1,734,600 | 4.43 | 4.46 | 4.34 | 0 | 0 | 0 |
| 12/06/2025 |
4.46
|
703,800 | 4.42 | 4.49 | 4.42 | 0 | 0 | 0 |
| 11/06/2025 |
4.44
|
518,900 | 4.41 | 4.45 | 4.40 | 0 | 0 | 0 |
| 10/06/2025 |
4.40
|
865,500 | 4.42 | 4.47 | 4.39 | 0 | 0 | 0 |
| 09/06/2025 |
4.41
|
1,192,300 | 4.51 | 4.52 | 4.40 | 0 | 0 | 0 |
| 06/06/2025 |
4.51
|
1,733,900 | 4.59 | 4.66 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.59
|
1,195,700 | 4.64 | 4.70 | 4.53 | 0 | 0 | 0 |
| 04/06/2025 |
4.60
|
2,609,100 | 4.51 | 4.75 | 4.51 | 0 | 0 | 0 |
| 03/06/2025 |
4.51
|
1,227,100 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |
| 02/06/2025 |
4.50
|
1,033,000 | 4.46 | 4.56 | 4.43 | 0 | 0 | 0 |
| 30/05/2025 |
4.46
|
1,861,600 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
| 29/05/2025 |
4.55
|
1,737,900 | 4.51 | 4.59 | 4.48 | 0 | 0 | 0 |
| 28/05/2025 |
4.50
|
1,881,600 | 4.44 | 4.59 | 4.43 | 0 | 0 | 0 |
| 27/05/2025 |
4.39
|
1,164,600 | 4.42 | 4.45 | 4.38 | 0 | 0 | 0 |
| 26/05/2025 |
4.41
|
949,000 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 |
| 23/05/2025 |
4.40
|
793,000 | 4.40 | 4.41 | 4.37 | 0 | 0 | 0 |
| 22/05/2025 |
4.40
|
1,777,200 | 4.48 | 4.48 | 4.38 | 0 | 0 | 0 |
| 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 |
4.30
|
743,900 | 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 |
| 02/05/2025 |
4.08
|
576,700 | 4.07 | 4.10 | 4.05 | 0 | 0 | 0 |
| 01/05/2025 |
4.18
|
187,300 | 4.22 | 4.22 | 4.18 | 0 | 0 | 0 |
| 30/04/2025 |
2.88
|
238,000 | 2.89 | 2.91 | 2.82 | 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 |
| 07/04/2025 |
4.37
|
511,400 | 4.39 | 4.44 | 4.37 | 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 |