| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.50 | 12.50% | 36,100 | -300 | 0 |
3.80
4.50
4.30
|
|
2 tháng
(2026-06-01) |
0.80 | 21.62% | 217,000 | -500 | 0 |
3.70
4.90
4.30
|
|
3 tháng
(2026-05-04) |
0.20 | 4.65% | 239,800 | -800 | 0 |
3.70
4.90
4.30
|
|
6 tháng
(2026-02-02) |
0.20 | 4.65% | 667,100 | 0 | 0 |
3.70
5.20
4.30
|
|
12 tháng
(2025-08-05) |
-0.60 | -11.76% | 1,118,000 | 0 | 0 |
3.70
5.40
4.30
|
|
24 tháng
(2024-08-12) |
-1.60 | -26.23% | 4,229,485 | 0 | 0 |
3.70
8
4.30
|
|
36 tháng
(2023-08-16) |
-1.10 | -19.64% | 4,706,913 | 0 | 0 |
3.70
8.70
4.30
|
|
60 tháng
(2021-08-26) |
-2.69 | -37.43% | 7,887,669 | -100 | -0.0 |
3.70
14.96
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
5.10
|
9,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/05/2025 |
5
|
18,900 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 19/05/2025 |
4.90
|
6,800 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 16/05/2025 |
5
|
2,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
6,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
4.90
|
10,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/05/2025 |
5.10
|
8,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/05/2025 |
5
|
33,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/05/2025 |
5.20
|
13,700 | 5.50 | 5.90 | 5.20 | 0 | 0 | 0 |
| 07/05/2025 |
5.20
|
42,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/05/2025 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/04/2025 |
4.80
|
10,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/04/2025 |
4.80
|
3,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/04/2025 |
4.90
|
11,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/04/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/04/2025 |
4.90
|
2,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
28,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/04/2025 |
5
|
1,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/04/2025 |
5
|
1,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 17/04/2025 |
4.90
|
4,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
5.10
|
22,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/04/2025 |
5.10
|
6,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/04/2025 |
5.20
|
24,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/04/2025 |
5.20
|
13,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/04/2025 |
5.30
|
92,200 | 5.50 | 6.20 | 5.30 | 0 | 0 | 0 |
| 09/04/2025 |
5.50
|
19,000 | 6.20 | 6.30 | 5.30 | 0 | 0 | 0 |
| 08/04/2025 |
5.50
|
65,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/04/2025 |
5.20
|
3,500 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
| 03/04/2025 |
5.10
|
68,300 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 02/04/2025 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/04/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/03/2025 |
5.20
|
1,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/03/2025 |
5.20
|
11,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
38,400 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 26/03/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/03/2025 |
5.20
|
4,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/03/2025 |
5.20
|
1,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/03/2025 |
5.10
|
2,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/03/2025 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/03/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.10
|
9,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/03/2025 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/03/2025 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/02/2025 |
5.20
|
4,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/02/2025 |
5.10
|
4,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
8,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
3,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
10,800 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/02/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.10
|
8,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 17/02/2025 |
4.90
|
3,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/02/2025 |
5
|
14,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
4,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
1,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/02/2025 |
5.20
|
500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 06/02/2025 |
4.90
|
25,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
1,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/02/2025 |
4.90
|
800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/02/2025 |
4.90
|
800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 24/01/2025 |
4.80
|
5,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
11,100 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
25,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
1,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
4.90
|
3,702 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/01/2025 |
5.10
|
1,504 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
1,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5.20
|
200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/01/2025 |
5.10
|
6,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 13/01/2025 |
5.30
|
700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/01/2025 |
5.10
|
5,101 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
26,500 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.20
|
1,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/01/2025 |
5.10
|
8,502 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/01/2025 |
5.20
|
7,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/01/2025 |
5.40
|
10,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/01/2025 |
5.40
|
600 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 31/12/2024 |
5.30
|
6,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/12/2024 |
5.50
|
1,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/12/2024 |
5.50
|
1,678 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/12/2024 |
5.60
|
29,400 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 25/12/2024 |
5.50
|
13,915 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 24/12/2024 |
5.60
|
3,500 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.40
|
20,100 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 20/12/2024 |
5.50
|
22,703 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 19/12/2024 |
5.90
|
42,900 | 6 | 6 | 5.40 | 0 | 0 | 0 |