| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.90 | -12.86% | 48,400 | 0 | 0 |
6
7.70
6.10
|
|
2 tháng
(2026-06-01) |
0.10 | 1.67% | 89,700 | 0 | 0 |
5.73
7.70
6.10
|
|
3 tháng
(2026-05-04) |
0.10 | 1.67% | 515,700 | 0 | 0 |
5.73
7.70
6.10
|
|
6 tháng
(2026-02-02) |
0.55 | 10% | 3,309,000 | 0 | 0 |
5.36
7.70
6.10
|
|
12 tháng
(2025-08-04) |
1.37 | 29.04% | 7,390,600 | -100 | -0.0 |
4.64
7.70
6.10
|
|
24 tháng
(2024-08-09) |
2.74 | 81.35% | 12,136,929 | -21,700 | -0.1 |
3.27
7.70
6.10
|
|
36 tháng
(2023-08-15) |
1.10 | 22% | 22,634,011 | -30,900 | -0.1 |
3.27
7.70
6.10
|
|
60 tháng
(2021-08-25) |
-3.95 | -39.32% | 139,752,846 | -96,500 | -1.0 |
3.27
17.89
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/02/2025 |
3.45
|
500 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 24/01/2025 |
3.55
|
3,500 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 23/01/2025 |
3.55
|
28,803 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/01/2025 |
3.45
|
2,010 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 21/01/2025 |
3.45
|
16 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 20/01/2025 |
3.45
|
2,001 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 17/01/2025 |
3.45
|
203 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 16/01/2025 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/01/2025 |
3.45
|
1,300 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 14/01/2025 |
3.36
|
9,200 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 13/01/2025 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 10/01/2025 |
3.36
|
6,300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/01/2025 |
3.45
|
500 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 08/01/2025 |
3.36
|
300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/01/2025 |
3.45
|
12,500 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 06/01/2025 |
3.36
|
3,800 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 03/01/2025 |
3.36
|
1,701 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 02/01/2025 |
3.45
|
514 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 31/12/2024 |
3.45
|
2,561 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 30/12/2024 |
3.36
|
10,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 27/12/2024 |
3.36
|
4,700 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/12/2024 |
3.36
|
4,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/12/2024 |
3.36
|
4,400 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 24/12/2024 |
3.36
|
6,900 | 3.27 | 3.45 | 3.27 | 0 | 0 | 0 |
| 23/12/2024 |
3.27
|
5,001 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 20/12/2024 |
3.45
|
8,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 19/12/2024 |
3.45
|
7,600 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 18/12/2024 |
3.55
|
35,700 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |