| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.21 | -2.63% | 1,382,600 | -179,400 | -1.4 |
7.10
8.05
7.75
|
|
2 tháng
(2026-01-19) |
0.31 | 4.15% | 2,841,300 | -195,700 | -1.5 |
7.10
8.05
7.75
|
|
3 tháng
(2025-12-18) |
0.03 | 0.39% | 3,364,400 | -215,000 | -1.7 |
7.10
8.05
7.75
|
|
6 tháng
(2025-09-19) |
1.43 | 22.52% | 11,374,300 | -352,600 | -2.7 |
6.20
8.05
7.75
|
|
12 tháng
(2025-03-24) |
3 | 62.76% | 45,176,800 | -594,277 | -4.1 |
4.40
8.05
7.75
|
|
24 tháng
(2024-03-28) |
2.87 | 58.45% | 74,499,900 | -656,606 | -4.3 |
3.90
8.05
7.75
|
|
36 tháng
(2023-04-03) |
3.96 | 103.47% | 133,443,600 | -1,240,416 | -7.4 |
3.82
8.05
7.75
|
|
60 tháng
(2021-04-13) |
-3.83 | -33.01% | 436,815,748 | -1,000,911 | -10.0 |
3.54
14.57
7.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
4.45
|
47,700 | 4.41 | 4.48 | 4.39 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
16,900 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
| 23/12/2024 |
4.39
|
66,400 | 4.37 | 4.39 | 4.30 | 0 | 3,143 | -0.0 |
| 20/12/2024 |
4.37
|
105,800 | 4.36 | 4.38 | 4.28 | 0 | 0 | 0 |
| 19/12/2024 |
4.36
|
125,600 | 4.35 | 4.36 | 4.26 | 0 | 20,000 | -0.1 |
| 18/12/2024 |
4.36
|
38,100 | 4.36 | 4.38 | 4.36 | 500 | 1,200 | -0.0 |
| 17/12/2024 |
4.36
|
182,100 | 4.29 | 4.36 | 4.10 | 8,800 | 100 | 0.0 |
| 16/12/2024 |
4.36
|
70,500 | 4.36 | 4.39 | 4.25 | 11,000 | 5,500 | 0.0 |
| 13/12/2024 |
4.36
|
76,600 | 4.36 | 4.37 | 4.30 | 0 | 10,956 | -0.0 |
| 12/12/2024 |
4.36
|
49,700 | 4.28 | 4.36 | 4.26 | 0 | 5,665 | -0.0 |
| 11/12/2024 |
4.36
|
103,500 | 4.36 | 4.36 | 4.27 | 2,400 | 0 | 0.0 |
| 10/12/2024 |
4.36
|
28,000 | 4.35 | 4.36 | 4.31 | 0 | 1,700 | -0.0 |
| 09/12/2024 |
4.35
|
29,000 | 4.34 | 4.40 | 4.28 | 1,900 | 0 | 0.0 |
| 06/12/2024 |
4.34
|
55,300 | 4.30 | 4.35 | 4.23 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
50,700 | 4.23 | 4.30 | 4.23 | 0 | 0 | 0 |
| 04/12/2024 |
4.29
|
43,700 | 4.22 | 4.29 | 4.22 | 0 | 0 | 0 |
| 03/12/2024 |
4.28
|
6,100 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |
| 02/12/2024 |
4.28
|
33,100 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 29/11/2024 |
4.29
|
61,600 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 28/11/2024 |
4.29
|
30,600 | 4.18 | 4.29 | 4.18 | 100 | 0 | 0.0 |
| 27/11/2024 |
4.28
|
20,700 | 4.29 | 4.29 | 4.26 | 0 | 0 | 0 |
| 26/11/2024 |
4.28
|
32,100 | 4.23 | 4.28 | 4.20 | 0 | 0 | 0 |
| 25/11/2024 |
4.25
|
33,000 | 4.20 | 4.28 | 4.15 | 0 | 343 | -0.0 |
| 22/11/2024 |
4.25
|
26,700 | 4.24 | 4.25 | 4.20 | 0 | 0 | 0 |
| 21/11/2024 |
4.25
|
2,300 | 4.23 | 4.25 | 4.23 | 0 | 0 | 0 |
| 20/11/2024 |
4.23
|
64,400 | 4.20 | 4.25 | 4.15 | 300 | 0 | 0.0 |
| 19/11/2024 |
4.20
|
12,000 | 4.15 | 4.20 | 4.12 | 0 | 0 | 0 |
| 18/11/2024 |
4.18
|
83,100 | 4.24 | 4.25 | 4.10 | 0 | 0 | 0 |
| 15/11/2024 |
4.25
|
63,100 | 4.22 | 4.28 | 4.17 | 0 | 0 | 0 |
| 14/11/2024 |
4.29
|
52,500 | 4.24 | 4.29 | 4.20 | 0 | 0 | 0 |
| 13/11/2024 |
4.29
|
64,100 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 12/11/2024 |
4.29
|
63,100 | 4.28 | 4.30 | 4.25 | 0 | 0 | 0 |
| 11/11/2024 |
4.29
|
27,000 | 4.29 | 4.29 | 4.22 | 12,700 | 0 | 0.1 |
| 08/11/2024 |
4.29
|
37,000 | 4.28 | 4.33 | 4.22 | 0 | 700 | -0.0 |
| 07/11/2024 |
4.28
|
62,700 | 4.28 | 4.30 | 4.26 | 0 | 0 | 0 |
| 06/11/2024 |
4.28
|
52,100 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
| 05/11/2024 |
4.26
|
55,000 | 4.23 | 4.35 | 4.18 | 0 | 0 | 0 |
| 04/11/2024 |
4.22
|
55,600 | 4.22 | 4.25 | 4.15 | 31,300 | 1,000 | 0.1 |
| 01/11/2024 |
4.20
|
7,700 | 4.20 | 4.20 | 4.17 | 0 | 0 | 0 |
| 31/10/2024 |
4.20
|
75,400 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 |
| 30/10/2024 |
4.17
|
54,200 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
| 29/10/2024 |
4.24
|
17,600 | 4.25 | 4.29 | 4.20 | 0 | 200 | -0.0 |
| 28/10/2024 |
4.24
|
43,900 | 4.25 | 4.25 | 4.21 | 3,000 | 0 | 0.0 |
| 25/10/2024 |
4.23
|
22,300 | 4.23 | 4.24 | 4.19 | 500 | 0 | 0.0 |
| 24/10/2024 |
4.24
|
40,500 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 23/10/2024 |
4.25
|
69,000 | 4.24 | 4.25 | 4.14 | 1,200 | 0 | 0.0 |
| 22/10/2024 |
4.25
|
29,100 | 4.22 | 4.25 | 4.21 | 0 | 800 | -0.0 |
| 21/10/2024 |
4.25
|
46,800 | 4.28 | 4.30 | 4.24 | 0 | 2,000 | -0.0 |
| 18/10/2024 |
4.26
|
75,700 | 4.24 | 4.28 | 4.22 | 0 | 1,000 | -0.0 |
| 17/10/2024 |
4.24
|
60,600 | 4.28 | 4.29 | 4.23 | 0 | 0 | 0 |
| 16/10/2024 |
4.29
|
26,300 | 4.22 | 4.29 | 4.22 | 0 | 300 | -0.0 |
| 15/10/2024 |
4.28
|
41,400 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
124,800 | 4.23 | 4.32 | 4.23 | 1,000 | 1,000 | 0 |
| 11/10/2024 |
4.30
|
201,100 | 4.27 | 4.30 | 4.19 | 3,300 | 76,000 | -0.3 |
| 10/10/2024 |
4.27
|
136,700 | 4.21 | 4.30 | 4.17 | 2,000 | 0 | 0.0 |
| 09/10/2024 |
4.22
|
89,100 | 4.19 | 4.22 | 4.16 | 0 | 1,800 | -0.0 |
| 08/10/2024 |
4.19
|
69,000 | 4.18 | 4.20 | 4.15 | 0 | 0 | 0 |
| 07/10/2024 |
4.18
|
25,500 | 4.16 | 4.19 | 4.15 | 0 | 2,600 | -0.0 |
| 04/10/2024 |
4.16
|
34,100 | 4.14 | 4.20 | 4.13 | 0 | 0 | 0 |
| 03/10/2024 |
4.14
|
136,100 | 4.20 | 4.20 | 4.14 | 0 | 0 | 0 |
| 02/10/2024 |
4.18
|
68,500 | 4.18 | 4.21 | 4.14 | 2,600 | 0 | 0.0 |
| 01/10/2024 |
4.18
|
100,100 | 4.16 | 4.20 | 4.13 | 0 | 0 | 0 |
| 30/09/2024 |
4.14
|
54,400 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 |
| 27/09/2024 |
4.14
|
120,400 | 4.20 | 4.24 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
4.20
|
67,300 | 4.20 | 4.25 | 4.18 | 0 | 0 | 0 |
| 25/09/2024 |
4.20
|
49,500 | 4.17 | 4.20 | 4.12 | 0 | 0 | 0 |
| 24/09/2024 |
4.19
|
51,900 | 4.19 | 4.19 | 4.16 | 800 | 0 | 0.0 |
| 23/09/2024 |
4.16
|
41,200 | 4.20 | 4.27 | 4.15 | 0 | 400 | -0.0 |
| 20/09/2024 |
4.20
|
32,900 | 4.24 | 4.27 | 4.20 | 0 | 700 | -0.0 |
| 19/09/2024 |
4.24
|
7,800 | 4.25 | 4.29 | 4.20 | 0 | 0 | 0 |
| 18/09/2024 |
4.19
|
15,600 | 4.19 | 4.24 | 4.19 | 0 | 0 | 0 |
| 17/09/2024 |
4.19
|
67,000 | 4.17 | 4.23 | 4.17 | 1,100 | 0 | 0.0 |
| 16/09/2024 |
4.17
|
51,100 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
| 13/09/2024 |
4.27
|
7,100 | 4.26 | 4.28 | 4.26 | 0 | 0 | 0 |
| 12/09/2024 |
4.26
|
22,800 | 4.26 | 4.28 | 4.24 | 0 | 0 | 0 |
| 11/09/2024 |
4.26
|
11,500 | 4.16 | 4.27 | 4.16 | 0 | 0 | 0 |
| 10/09/2024 |
4.24
|
36,300 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 |
| 09/09/2024 |
4.33
|
38,900 | 4.31 | 4.33 | 4.30 | 0 | 0 | 0 |
| 06/09/2024 |
4.32
|
9,300 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
| 05/09/2024 |
4.32
|
28,200 | 4.32 | 4.36 | 4.29 | 0 | 0 | 0 |
| 04/09/2024 |
4.32
|
44,300 | 4.31 | 4.32 | 4.27 | 0 | 1,000 | -0.0 |
| 30/08/2024 |
4.32
|
47,200 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
| 29/08/2024 |
4.31
|
66,900 | 4.25 | 4.33 | 4.25 | 0 | 700 | -0.0 |
| 28/08/2024 |
4.27
|
66,900 | 4.38 | 4.38 | 4.25 | 0 | 5,700 | -0.0 |
| 27/08/2024 |
4.35
|
46,000 | 4.35 | 4.35 | 4.30 | 0 | 1,800 | -0.0 |
| 26/08/2024 |
4.36
|
90,300 | 4.37 | 4.45 | 4.30 | 700 | 0 | 0.0 |
| 23/08/2024 |
4.36
|
122,000 | 4.36 | 4.39 | 4.32 | 0 | 4,700 | -0.0 |
| 22/08/2024 |
4.36
|
290,500 | 4.20 | 4.39 | 4.19 | 2,900 | 0 | 0.0 |
| 21/08/2024 |
4.19
|
32,300 | 4.19 | 4.23 | 4.16 | 500 | 0 | 0.0 |
| 20/08/2024 |
4.20
|
26,400 | 4.20 | 4.24 | 4.17 | 0 | 0 | 0 |
| 19/08/2024 |
4.20
|
71,000 | 4.15 | 4.29 | 4.15 | 0 | 27,300 | -0.1 |
| 16/08/2024 |
4.15
|
58,200 | 4.03 | 4.17 | 4.03 | 3,100 | 1,200 | 0.0 |
| 15/08/2024 |
4.15
|
104,700 | 4.10 | 4.15 | 4 | 6,200 | 100 | 0.0 |
| 14/08/2024 |
4.10
|
51,700 | 4.15 | 4.18 | 4.10 | 0 | 600 | -0.0 |
| 13/08/2024 |
4.18
|
18,900 | 4.17 | 4.20 | 4.15 | 0 | 0 | 0 |
| 12/08/2024 |
4.18
|
46,400 | 4.18 | 4.18 | 4.14 | 0 | 4,800 | -0.0 |
| 09/08/2024 |
4.18
|
21,700 | 4.14 | 4.18 | 4.12 | 500 | 100 | 0.0 |
| 08/08/2024 |
4.11
|
63,400 | 4.20 | 4.20 | 4.11 | 0 | 1,000 | -0.0 |
| 07/08/2024 |
4.30
|
94,800 | 4.16 | 4.30 | 4.05 | 17,200 | 0 | 0.1 |
| 06/08/2024 |
4.09
|
115,200 | 3.92 | 4.13 | 3.92 | 6,100 | 0 | 0.0 |