| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.40 | -8.33% | 1,459,600 | 0 | 0 |
4.40
4.80
4.40
|
|
2 tháng
(2026-03-02) |
0.20 | 4.76% | 3,243,900 | 0 | 0 |
4
4.80
4.40
|
|
3 tháng
(2026-02-02) |
0.20 | 4.76% | 4,298,400 | 0 | 0 |
3.90
4.80
4.40
|
|
6 tháng
(2025-11-03) |
0.10 | 2.33% | 10,704,100 | 7,000 | 0.0 |
3.90
4.80
4.40
|
|
12 tháng
(2025-05-06) |
0.50 | 12.82% | 29,977,900 | 4,900 | 0.0 |
3.80
5.40
4.40
|
|
24 tháng
(2024-05-13) |
-0.40 | -8.33% | 63,189,273 | 7,399 | 0.0 |
3.40
6.10
4.40
|
|
36 tháng
(2023-05-17) |
0.60 | 15.79% | 131,874,447 | -33,670 | -0.3 |
3.40
9.80
4.40
|
|
60 tháng
(2021-05-27) |
-12.50 | -73.97% | 168,618,491 | 5,120 | 0.3 |
3.20
17.36
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |