| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 1.52% | 3,725,600 | 0 | 0 |
6.40
6.80
6.60
|
|
2 tháng
(2026-07-13) |
0.30 | 4.69% | 3,811,000 | 0 | 0 |
6
6.80
6.60
|
|
3 tháng
(2026-06-15) |
0.70 | 11.67% | 3,846,800 | 0 | 0 |
6
7.70
6.60
|
|
6 tháng
(2026-03-16) |
0.70 | 11.67% | 6,059,000 | 0 | 0 |
5.73
7.70
6.60
|
|
12 tháng
(2025-09-16) |
1.15 | 20.82% | 9,192,800 | -100 | -0.0 |
5.09
7.70
6.60
|
|
24 tháng
(2024-09-23) |
3.34 | 99.19% | 15,493,462 | -21,700 | -0.1 |
3.27
7.70
6.60
|
|
36 tháng
(2023-09-27) |
1.97 | 41.73% | 22,479,111 | -30,800 | -0.1 |
3.27
7.70
6.60
|
|
60 tháng
(2021-10-07) |
-5.41 | -44.68% | 139,450,647 | -76,500 | -0.5 |
3.27
17.89
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
4.09
|
3,800 | 4.09 | 4.18 | 4 | 0 | 0 | 0 |
| 26/06/2025 |
4.18
|
16,400 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 25/06/2025 |
4.27
|
90,300 | 4.18 | 4.27 | 4.09 | 0 | 0 | 0 |
| 24/06/2025 |
4.27
|
61,800 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 23/06/2025 |
4.18
|
18,600 | 4 | 4.36 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4.09
|
600 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 19/06/2025 |
4
|
19,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.09
|
4,700 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 17/06/2025 |
4
|
9,700 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 16/06/2025 |
3.91
|
10,300 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 13/06/2025 |
3.82
|
14,900 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 12/06/2025 |
3.82
|
300 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 11/06/2025 |
3.91
|
7,000 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 10/06/2025 |
4
|
5,000 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 09/06/2025 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 06/06/2025 |
3.91
|
300 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 05/06/2025 |
3.91
|
5,100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 04/06/2025 |
3.91
|
7,500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 03/06/2025 |
3.82
|
5,300 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 02/06/2025 |
3.82
|
10,300 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 30/05/2025 |
3.73
|
5,800 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 29/05/2025 |
3.73
|
2,200 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 28/05/2025 |
3.82
|
5,000 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 27/05/2025 |
3.82
|
25,900 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 26/05/2025 |
3.82
|
15,500 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
| 23/05/2025 |
3.73
|
3,100 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 |
| 22/05/2025 |
3.82
|
1,100 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 21/05/2025 |
3.82
|
71,400 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
| 20/05/2025 |
3.82
|
39,900 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 19/05/2025 |
3.91
|
400 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 16/05/2025 |
3.91
|
13,100 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 15/05/2025 |
3.91
|
300 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 14/05/2025 |
3.82
|
1,400 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 13/05/2025 |
3.91
|
123,300 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 12/05/2025 |
3.91
|
800 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 09/05/2025 |
3.91
|
39,700 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 08/05/2025 |
3.91
|
11,900 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 07/05/2025 |
3.91
|
113,200 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 06/05/2025 |
4
|
12,100 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
| 05/05/2025 |
4.09
|
11,900 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
7,300 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4.09
|
3,700 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
4
|
30,200 | 4 | 4 | 3.91 | 0 | 0 | 0 |
| 24/04/2025 |
4.09
|
300 | 3.91 | 4.18 | 3.91 | 0 | 0 | 0 |
| 23/04/2025 |
3.82
|
4,300 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
| 22/04/2025 |
3.73
|
49,500 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 21/04/2025 |
3.82
|
1,300 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
700 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
| 17/04/2025 |
3.91
|
12,000 | 3.82 | 3.91 | 3.55 | 0 | 0 | 0 |
| 16/04/2025 |
3.91
|
15,200 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 15/04/2025 |
4
|
2,700 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 14/04/2025 |
4.09
|
3,700 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 11/04/2025 |
4.27
|
32,500 | 4 | 4.27 | 3.82 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
102,700 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 09/04/2025 |
3.64
|
14,700 | 3.45 | 3.82 | 3.45 | 0 | 0 | 0 |
| 08/04/2025 |
3.64
|
35,900 | 4 | 4 | 3.64 | 0 | 0 | 0 |
| 04/04/2025 |
4
|
100,800 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
| 03/04/2025 |
4.18
|
87,400 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
| 02/04/2025 |
4.64
|
69,300 | 4.91 | 4.91 | 4.36 | 0 | 0 | 0 |
| 01/04/2025 |
4.64
|
31,300 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
| 31/03/2025 |
4.55
|
222,500 | 4.18 | 4.55 | 4.18 | 0 | 0 | 0 |
| 28/03/2025 |
4.18
|
8,100 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 27/03/2025 |
4.18
|
14,900 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 26/03/2025 |
4.27
|
600 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 25/03/2025 |
4.09
|
24,600 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4.18
|
2,600 | 4.09 | 4.36 | 3.82 | 0 | 0 | 0 |
| 21/03/2025 |
4.18
|
19,300 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 20/03/2025 |
4.27
|
3,400 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 19/03/2025 |
4.27
|
4,700 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 18/03/2025 |
4.27
|
1,700 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 17/03/2025 |
4.27
|
15,600 | 4.27 | 4.64 | 4.27 | 0 | 0 | 0 |
| 14/03/2025 |
4.27
|
1,700 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 13/03/2025 |
4.27
|
32,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/03/2025 |
4.27
|
1,600 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 11/03/2025 |
4.36
|
10,700 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
| 10/03/2025 |
4.36
|
33,200 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
| 07/03/2025 |
4.36
|
2,300 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
| 06/03/2025 |
4.45
|
15,000 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
| 05/03/2025 |
4.36
|
11,600 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
| 04/03/2025 |
4.36
|
40,200 | 4.73 | 4.73 | 4.36 | 0 | 0 | 0 |
| 03/03/2025 |
4.45
|
12,700 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
| 28/02/2025 |
4.64
|
65,200 | 4.45 | 4.73 | 4.45 | 0 | 0 | 0 |
| 27/02/2025 |
4.45
|
19,100 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
| 26/02/2025 |
4.45
|
27,700 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 25/02/2025 |
4.45
|
5,700 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
| 24/02/2025 |
4.55
|
16,000 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
| 21/02/2025 |
4.45
|
45,500 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
| 20/02/2025 |
4.45
|
14,500 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
| 19/02/2025 |
4.55
|
14,900 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
| 18/02/2025 |
4.73
|
50,300 | 5 | 5 | 4.55 | 0 | 0 | 0 |
| 17/02/2025 |
4.55
|
90,100 | 4.36 | 4.73 | 4.27 | 0 | 21,600 | -0.1 |
| 14/02/2025 |
4.36
|
21,900 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 13/02/2025 |
4.45
|
32,500 | 4.55 | 4.64 | 4.45 | 0 | 0 | 0 |
| 12/02/2025 |
4.55
|
40,522 | 4.45 | 4.64 | 4.36 | 0 | 0 | 0 |
| 11/02/2025 |
4.45
|
40,682 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
| 10/02/2025 |
4.73
|
85,725 | 4.91 | 4.91 | 4.27 | 0 | 0 | 0 |
| 07/02/2025 |
4.55
|
123,747 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
| 06/02/2025 |
4.18
|
135,953 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 05/02/2025 |
3.82
|
36,121 | 3.55 | 3.82 | 3.55 | 0 | 0 | 0 |
| 04/02/2025 |
3.55
|
9,555 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |