| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.20 | -4.44% | 540,000 | 0 | 0 |
4.30
4.60
4.30
|
|
2 tháng
(2026-04-20) |
-0.50 | -10.42% | 972,100 | 0 | 0 |
4.30
4.80
4.30
|
|
3 tháng
(2026-03-19) |
-0.20 | -4.44% | 2,794,200 | 0 | 0 |
4.30
4.80
4.30
|
|
6 tháng
(2025-12-19) |
-0.10 | -2.27% | 10,247,900 | 0 | 0 |
3.90
4.80
4.30
|
|
12 tháng
(2025-06-23) |
0.40 | 10.26% | 25,999,200 | 4,400 | 0.0 |
3.80
5.40
4.30
|
|
24 tháng
(2024-06-27) |
-0.80 | -15.69% | 53,610,421 | 6,899 | 0.0 |
3.40
5.40
4.30
|
|
36 tháng
(2023-07-03) |
0 | 0% | 129,671,131 | -71,870 | -0.5 |
3.40
9.80
4.30
|
|
60 tháng
(2021-07-13) |
-8.98 | -67.63% | 166,224,445 | 5,120 | 0.3 |
3.20
16.48
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
17,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/03/2025 |
3.90
|
53,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 27/03/2025 |
3.90
|
10,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
3.90
|
25,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 25/03/2025 |
3.90
|
36,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
3.90
|
24,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/03/2025 |
3.80
|
66,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/03/2025 |
3.90
|
22,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
1,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
30,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
13,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
52,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4
|
54,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4
|
60,900 | 4 | 4.10 | 3.90 | 500 | 0 | 0.0 |
| 11/03/2025 |
3.90
|
23,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
4
|
21,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/03/2025 |
3.90
|
133,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/03/2025 |
4
|
83,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/03/2025 |
4
|
91,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/03/2025 |
4.20
|
59,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/03/2025 |
4.20
|
203,500 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/02/2025 |
4.40
|
78,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/02/2025 |
4.50
|
197,000 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/02/2025 |
4.30
|
91,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/02/2025 |
4.50
|
180,500 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.60
|
463,900 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
| 21/02/2025 |
4.30
|
24,500 | 4.40 | 4.40 | 4.20 | 500 | 0 | 0.0 |
| 20/02/2025 |
4.30
|
273,900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/02/2025 |
4.20
|
37,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/02/2025 |
4.10
|
81,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/02/2025 |
4.20
|
78,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/02/2025 |
4.20
|
166,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/02/2025 |
4.30
|
82,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/02/2025 |
4.20
|
80,012 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/02/2025 |
4.30
|
41,741 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/02/2025 |
4.30
|
125,885 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/02/2025 |
4.30
|
114,841 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/02/2025 |
4.20
|
34,552 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/02/2025 |
4.30
|
77,683 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/02/2025 |
4.30
|
24,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/02/2025 |
4.20
|
73,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/01/2025 |
4.20
|
205,805 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/01/2025 |
4.30
|
129,934 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 22/01/2025 |
4.10
|
35,778 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
150,901 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/01/2025 |
3.90
|
48,608 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/01/2025 |
3.70
|
38,926 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/01/2025 |
3.90
|
10,602 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/01/2025 |
3.80
|
20,722 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/01/2025 |
3.80
|
9,710 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/01/2025 |
3.80
|
16,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/01/2025 |
3.90
|
64,020 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 09/01/2025 |
4
|
18,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 08/01/2025 |
3.80
|
38,823 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/01/2025 |
3.90
|
35,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 06/01/2025 |
3.90
|
76,226 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 03/01/2025 |
3.90
|
73,658 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/01/2025 |
3.90
|
43,802 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 31/12/2024 |
3.90
|
34,437 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/12/2024 |
3.90
|
63,524 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/12/2024 |
4
|
26,523 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/12/2024 |
4
|
104,747 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 25/12/2024 |
3.90
|
162,211 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 24/12/2024 |
3.90
|
63,023 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/12/2024 |
3.90
|
33,401 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/12/2024 |
4
|
39,225 | 3.90 | 4 | 3.90 | 0 | 201 | -0.0 |
| 19/12/2024 |
3.90
|
66,401 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/12/2024 |
3.90
|
69,047 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 17/12/2024 |
3.90
|
38,160 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/12/2024 |
3.80
|
74,952 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/12/2024 |
3.90
|
188,480 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 12/12/2024 |
4.10
|
132,256 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
| 11/12/2024 |
4.30
|
663,819 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 10/12/2024 |
3.90
|
223,040 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/12/2024 |
3.80
|
68,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/12/2024 |
3.70
|
55,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/12/2024 |
3.80
|
201,750 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/12/2024 |
3.70
|
24,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/12/2024 |
3.80
|
162,156 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 02/12/2024 |
3.80
|
14,630 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/11/2024 |
3.80
|
41,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/11/2024 |
3.80
|
59,940 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/11/2024 |
3.70
|
3,471 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/11/2024 |
3.70
|
39,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/11/2024 |
3.70
|
1,250 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/11/2024 |
3.70
|
4,808 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/11/2024 |
3.80
|
24,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.70
|
16,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/11/2024 |
3.70
|
27,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/11/2024 |
3.70
|
51,045 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/11/2024 |
3.60
|
70,983 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/11/2024 |
3.60
|
36,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/11/2024 |
3.70
|
72,810 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/11/2024 |
3.80
|
42,420 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/11/2024 |
3.80
|
16,800 | 3.90 | 3.90 | 3.70 | 200 | 0 | 0.0 |
| 08/11/2024 |
3.80
|
36,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/11/2024 |
3.80
|
27,407 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/11/2024 |
3.80
|
15,194 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.80
|
25,778 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |