| 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) |
0.40 | 9.52% | 1,456,400 | 0 | 0 |
4
4.60
4.50
|
|
2 tháng
(2026-01-15) |
0.20 | 4.55% | 3,040,200 | 0 | 0 |
3.90
4.60
4.50
|
|
3 tháng
(2025-12-16) |
0.10 | 2.22% | 7,415,800 | 0 | 0 |
3.90
4.80
4.50
|
|
6 tháng
(2025-09-17) |
-0.20 | -4.17% | 12,916,700 | 7,000 | 0.0 |
3.80
5.20
4.50
|
|
12 tháng
(2025-03-21) |
0.80 | 21.05% | 29,981,100 | 4,900 | 0.0 |
3.50
5.40
4.50
|
|
24 tháng
(2024-03-26) |
-3.10 | -40.26% | 68,747,671 | 8,399 | 0.0 |
3.40
7.70
4.50
|
|
36 tháng
(2023-04-03) |
0.80 | 21.05% | 129,841,235 | -33,670 | -0.3 |
3.40
9.80
4.50
|
|
60 tháng
(2021-04-27) |
-6.49 | -58.53% | 168,225,391 | 5,120 | 0.3 |
3.20
29.13
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 04/11/2024 |
3.80
|
65,937 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/11/2024 |
3.80
|
81,825 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/10/2024 |
3.70
|
42,211 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/10/2024 |
3.70
|
16,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/10/2024 |
3.70
|
142,687 | 3.70 | 3.80 | 3.20 | 0 | 0 | 0 |
| 28/10/2024 |
3.70
|
55,908 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/10/2024 |
3.90
|
48,711 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/10/2024 |
3.80
|
96,790 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/10/2024 |
3.70
|
28,750 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/10/2024 |
3.70
|
28,309 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/10/2024 |
3.60
|
43,840 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/10/2024 |
3.70
|
10,433 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/10/2024 |
3.70
|
49,756 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/10/2024 |
3.60
|
54,012 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
51,080 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/10/2024 |
3.70
|
58,312 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
30,085 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/10/2024 |
3.80
|
54,524 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/10/2024 |
3.90
|
78,002 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/10/2024 |
3.90
|
57,262 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/10/2024 |
3.90
|
121,359 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/10/2024 |
3.90
|
119,269 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/10/2024 |
3.90
|
185,137 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 02/10/2024 |
4
|
182,508 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/10/2024 |
4.10
|
201,006 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 30/09/2024 |
4
|
134,600 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 27/09/2024 |
3.90
|
390,676 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
| 26/09/2024 |
4.30
|
428,328 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 25/09/2024 |
4.10
|
587,679 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 24/09/2024 |
3.70
|
590,143 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.60
|
66,832 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.70
|
72,744 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/09/2024 |
3.70
|
170,864 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/09/2024 |
3.60
|
120,150 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/09/2024 |
3.60
|
41,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
10,545 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
35,922 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/09/2024 |
3.50
|
22,734 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/09/2024 |
3.60
|
48,925 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.60
|
44,229 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
133,914 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
129,401 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/09/2024 |
3.40
|
90,158 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
101,701 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/08/2024 |
3.60
|
82,122 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.60
|
47,414 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/08/2024 |
3.60
|
87,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/08/2024 |
3.60
|
63,128 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/08/2024 |
3.60
|
112,465 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
67,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/08/2024 |
3.80
|
57,722 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
56,639 | 3.80 | 3.80 | 3.60 | 700 | 0 | 0.0 |
| 20/08/2024 |
3.80
|
75,269 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.90
|
149,349 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/08/2024 |
3.60
|
129,015 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.50
|
72,343 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2024 |
3.60
|
58,704 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/08/2024 |
3.50
|
182,249 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/08/2024 |
3.60
|
68,230 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/08/2024 |
3.60
|
114,640 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/08/2024 |
3.90
|
808,786 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
225,101 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/08/2024 |
3.40
|
677,460 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.50
|
490,839 | 4 | 4 | 3.50 | 0 | 0 | 0 |