| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.30 | -7.32% | 742,200 | 0 | 0 |
3.60
4.80
3.90
|
|
2 tháng
(2026-07-20) |
-0.30 | -7.32% | 822,800 | 0 | 0 |
3.60
4.80
3.90
|
|
3 tháng
(2026-06-19) |
-0.50 | -11.63% | 1,074,500 | 0 | 0 |
3.60
4.80
3.90
|
|
6 tháng
(2026-03-23) |
-0.60 | -13.64% | 4,363,600 | 0 | 0 |
3.60
4.80
3.90
|
|
12 tháng
(2025-09-22) |
-0.80 | -17.39% | 16,946,500 | 9,000 | 0.0 |
3.60
5.20
3.90
|
|
24 tháng
(2024-09-27) |
-0.10 | -2.56% | 45,423,250 | 3,499 | 0.0 |
3.50
8.40
3.90
|
|
36 tháng
(2023-10-03) |
-0.10 | -2.56% | 130,122,303 | -36,971 | -0.3 |
3.40
9.80
3.90
|
|
60 tháng
(2021-10-13) |
-8.96 | -70.22% | 162,592,020 | 2,720 | 0.3 |
3.20
16.48
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
4
|
44,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/07/2025 |
4
|
82,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/07/2025 |
4.10
|
12,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.10
|
104,700 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/07/2025 |
4.10
|
133,800 | 4.20 | 4.20 | 4.10 | 500 | 0 | 0.0 |
| 16/07/2025 |
4.10
|
123,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/07/2025 |
4
|
175,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/07/2025 |
4
|
31,800 | 3.90 | 4 | 3.90 | 500 | 0 | 0.0 |
| 11/07/2025 |
3.90
|
129,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/07/2025 |
3.90
|
21,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/07/2025 |
3.90
|
75,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/07/2025 |
3.90
|
21,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/07/2025 |
3.80
|
28,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/07/2025 |
3.80
|
37,800 | 3.80 | 3.80 | 3.70 | 0 | 4,400 | -0.0 |
| 03/07/2025 |
3.90
|
33,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 02/07/2025 |
3.80
|
24,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/07/2025 |
3.80
|
33,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/06/2025 |
3.80
|
21,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/06/2025 |
3.80
|
51,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
1,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2025 |
3.80
|
63,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/06/2025 |
3.90
|
22,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/06/2025 |
3.90
|
18,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/06/2025 |
3.90
|
20,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 19/06/2025 |
3.90
|
12,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2025 |
3.90
|
44,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/06/2025 |
3.90
|
4,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/06/2025 |
3.90
|
6,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/06/2025 |
3.80
|
33,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/06/2025 |
3.90
|
23,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/06/2025 |
3.90
|
14,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/06/2025 |
3.80
|
36,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/06/2025 |
3.80
|
65,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/06/2025 |
3.90
|
27,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2025 |
3.90
|
40,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/06/2025 |
3.90
|
91,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/06/2025 |
4
|
82,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/06/2025 |
4
|
65,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
1,246,600 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 29/05/2025 |
3.90
|
663,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/05/2025 |
3.80
|
35,300 | 3.90 | 3.90 | 3.80 | 500 | 0 | 0.0 |
| 27/05/2025 |
3.90
|
538,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/05/2025 |
3.80
|
28,800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/05/2025 |
3.80
|
14,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 22/05/2025 |
3.90
|
32,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/05/2025 |
3.90
|
14,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/05/2025 |
3.90
|
7,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/05/2025 |
3.90
|
425,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/05/2025 |
3.90
|
49,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/05/2025 |
3.90
|
31,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2025 |
4
|
15,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 13/05/2025 |
3.90
|
69,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 12/05/2025 |
3.90
|
35,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/05/2025 |
3.80
|
16,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/05/2025 |
3.80
|
30,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/05/2025 |
3.90
|
72,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/05/2025 |
3.90
|
809,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 05/05/2025 |
3.80
|
10,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/05/2025 |
4.30
|
77,683 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/05/2025 |
3.90
|
73,658 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/04/2025 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/04/2025 |
3.80
|
22,510 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/04/2025 |
3.80
|
133,232 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
49,150 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
3,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2025 |
3.90
|
13,349 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/04/2025 |
3.80
|
52,250 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 21/04/2025 |
3.80
|
25,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
68,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2025 |
4
|
10,854 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4
|
5,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
4
|
28,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
65,024 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/04/2025 |
4.10
|
154,543 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/04/2025 |
4.10
|
153,908 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
365,328 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
406,213 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 07/04/2025 |
3.80
|
37,800 | 3.80 | 3.80 | 3.70 | 0 | 4,400 | -0.0 |
| 04/04/2025 |
3.60
|
60,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 03/04/2025 |
3.60
|
228,827 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
45,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
3.90
|
1,011 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
17,905 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/03/2025 |
3.90
|
53,102 | 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
|
25,428 | 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
|
66,405 | 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
|
1,573 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
30,710 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/03/2025 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
52,531 | 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
|
23,801 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
4
|
21,202 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/03/2025 |
3.90
|
133,102 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/03/2025 |
4
|
83,130 | 4 | 4.10 | 4 | 0 | 0 | 0 |