| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 204,000 | -2,300 | -0.0 |
3.90
4.80
4
|
|
2 tháng
(2026-07-20) |
0 | 0% | 422,600 | -2,400 | -0.0 |
3.90
4.80
4
|
|
3 tháng
(2026-06-22) |
0.10 | 2.56% | 613,600 | -4,300 | -0.0 |
3.90
4.80
4
|
|
6 tháng
(2026-03-23) |
-0.10 | -2.44% | 1,797,000 | -8,800 | -0.0 |
3.90
4.90
4
|
|
12 tháng
(2025-09-23) |
-0.60 | -13.04% | 6,402,800 | 160,700 | 0.9 |
3.90
5.70
4
|
|
24 tháng
(2024-09-30) |
0 | 0% | 14,097,588 | 422,980 | 2.4 |
3.60
5.70
4
|
|
36 tháng
(2023-10-04) |
-1.30 | -24.53% | 21,928,158 | 37,160 | 0.7 |
3.60
5.70
4
|
|
60 tháng
(2021-10-14) |
-6.20 | -60.78% | 111,859,195 | 443,492 | 3.6 |
3.60
11.10
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
5.40
|
389,200 | 5.40 | 5.40 | 5 | 150,300 | 2,400 | 0.8 |
| 24/07/2025 |
5
|
361,100 | 5 | 5 | 4.60 | 0 | 1,200 | -0.0 |
| 23/07/2025 |
4.60
|
318,600 | 4.20 | 4.60 | 4.20 | 0 | 300 | -0.0 |
| 22/07/2025 |
4.20
|
146,900 | 4.20 | 4.40 | 4.20 | 0 | 200 | -0.0 |
| 21/07/2025 |
4.20
|
82,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.10
|
136,200 | 4.10 | 4.10 | 4 | 300 | 0 | 0.0 |
| 17/07/2025 |
4.10
|
66,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/07/2025 |
4.10
|
24,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/07/2025 |
4.10
|
6,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/07/2025 |
4
|
53,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/07/2025 |
4.10
|
9,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 10/07/2025 |
4.10
|
41,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/07/2025 |
4.10
|
51,700 | 4 | 4.10 | 4 | 400 | 0 | 0.0 |
| 08/07/2025 |
4.10
|
24,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/07/2025 |
4.10
|
26,300 | 4 | 4.10 | 4 | 200 | 0 | 0.0 |
| 04/07/2025 |
4.10
|
28,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/07/2025 |
4.10
|
17,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/07/2025 |
4.10
|
800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/06/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/06/2025 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/06/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/06/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.10
|
25,800 | 4 | 4.10 | 3.90 | 600 | 200 | 0.0 |
| 23/06/2025 |
4.10
|
20,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4.10
|
2,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.10
|
4,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.20
|
57,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
12,500 | 4.20 | 4.20 | 4.10 | 100 | 0 | 0.0 |
| 16/06/2025 |
4.20
|
22,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
6,900 | 4.20 | 4.20 | 4.20 | 0 | 200 | -0.0 |
| 12/06/2025 |
4.40
|
47,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/06/2025 |
4.30
|
90,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 10/06/2025 |
4
|
15,700 | 3.90 | 4 | 3.90 | 200 | 0 | 0.0 |
| 09/06/2025 |
4
|
5,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/06/2025 |
4
|
44,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2025 |
4
|
5,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/06/2025 |
4.10
|
2,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 03/06/2025 |
4.10
|
26,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/06/2025 |
4
|
4,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
46,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.20
|
113,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/05/2025 |
4
|
80,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
95,800 | 4 | 4.10 | 4 | 0 | 300 | -0.0 |
| 26/05/2025 |
4
|
4,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 23/05/2025 |
4
|
1,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4
|
39,600 | 3.90 | 4 | 3.90 | 700 | 1,300 | -0.0 |
| 21/05/2025 |
4
|
11,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2025 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/05/2025 |
3.90
|
8,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/05/2025 |
4
|
4,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/05/2025 |
4
|
20,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/05/2025 |
4
|
1,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/05/2025 |
4
|
300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/05/2025 |
4
|
3,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
3.90
|
17,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/05/2025 |
4
|
5,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/05/2025 |
4
|
9,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 06/05/2025 |
4
|
3,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
400 | 3.90 | 0 | 3.90 | 0 | 0 | 0 |
| 02/05/2025 |
3.70
|
13,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/05/2025 |
3.60
|
1,874 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/04/2025 |
3.90
|
2,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
12,500 | 4 | 4 | 4 | 0 | 100 | -0.0 |
| 25/04/2025 |
4
|
1,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
46,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2025 |
3.90
|
56,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
4
|
501 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
35,234 | 4 | 4.10 | 4 | 0 | 200 | -0.0 |
| 17/04/2025 |
4
|
11,770 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
11,305 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
3.90
|
44,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
31,436 | 3.80 | 4 | 3.80 | 0 | 100 | -0.0 |
| 11/04/2025 |
3.80
|
62,180 | 3.80 | 3.90 | 3.80 | 200 | 100 | 0.0 |
| 10/04/2025 |
3.90
|
28,420 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.70
|
20,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
9,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/04/2025 |
4.10
|
28,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/04/2025 |
3.70
|
63,401 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/04/2025 |
3.70
|
141,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
26,301 | 4 | 4.10 | 4 | 0 | 500 | -0.0 |
| 01/04/2025 |
4
|
16,016 | 3.90 | 4 | 3.90 | 0 | 200 | -0.0 |
| 31/03/2025 |
3.90
|
17,709 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
14,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4.20
|
16,962 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.20
|
49,042 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/03/2025 |
4.10
|
18,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4
|
34,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
11,825 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
4,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
5,401 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
28,301 | 3.90 | 4 | 3.90 | 100 | 0 | 0.0 |
| 17/03/2025 |
3.90
|
2,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
17,220 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/03/2025 |
4
|
5,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4
|
6,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2025 |
4.10
|
22,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/03/2025 |
4.10
|
18,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |