| 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) |
1.70 | 32.69% | 239,700 | 0 | 0 |
5.20
6.90
6.80
|
|
2 tháng
(2026-04-20) |
1.30 | 23.21% | 361,500 | 0 | 0 |
5
6.90
6.80
|
|
3 tháng
(2026-03-19) |
1.40 | 25.45% | 484,900 | 0 | 0 |
5
6.90
6.80
|
|
6 tháng
(2025-12-19) |
0 | 0% | 1,077,300 | 0 | 0 |
5
7.10
6.80
|
|
12 tháng
(2025-06-23) |
2.50 | 56.82% | 6,270,900 | 0 | 0 |
4.10
7.60
6.80
|
|
24 tháng
(2024-06-27) |
2.28 | 49.27% | 15,124,002 | -4,700 | -0.0 |
3.60
7.60
6.80
|
|
36 tháng
(2023-07-03) |
3.03 | 78.39% | 41,080,692 | -4,700 | -0.0 |
2.83
7.60
6.80
|
|
60 tháng
(2021-07-13) |
2.23 | 47.63% | 108,387,503 | -4,500 | -0.1 |
2.17
13.87
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2025 |
4
|
35,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
30,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
34,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
106,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
4
|
4,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/03/2025 |
3.90
|
34,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
33,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4.10
|
15,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
14,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2025 |
4.10
|
20,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
27,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
79,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
58,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4.10
|
30,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/03/2025 |
4.20
|
16,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/03/2025 |
4.20
|
46,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/03/2025 |
4.30
|
34,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/03/2025 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/03/2025 |
4.20
|
11,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/03/2025 |
4.30
|
48,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/03/2025 |
4.20
|
84,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/03/2025 |
4.20
|
41,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/02/2025 |
4.20
|
10,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/02/2025 |
4.40
|
60,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 26/02/2025 |
4.20
|
87,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 25/02/2025 |
4.30
|
55,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/02/2025 |
4.30
|
96,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/02/2025 |
4.40
|
39,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
26,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/02/2025 |
4.50
|
102,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.40
|
102,800 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/02/2025 |
4.50
|
20,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/02/2025 |
4.50
|
30,600 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/02/2025 |
4.50
|
28,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/02/2025 |
4.50
|
137,705 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/02/2025 |
4.60
|
54,176 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/02/2025 |
4.50
|
10,022 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/02/2025 |
4.60
|
33,408 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.60
|
18,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/02/2025 |
4.70
|
32,275 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 04/02/2025 |
4.60
|
26,654 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/02/2025 |
4.60
|
9,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/01/2025 |
4.60
|
1,625 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/01/2025 |
4.50
|
338 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/01/2025 |
4.50
|
2,647 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.50
|
2,089 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/01/2025 |
4.40
|
6,001 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/01/2025 |
4.50
|
1,611 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
14,908 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 15/01/2025 |
4.20
|
8,912 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
26,346 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/01/2025 |
4.30
|
11,316 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/01/2025 |
4.30
|
9,128 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.20
|
35,167 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
26,666 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.50
|
12,101 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
537 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
61,227 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
75,375 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 31/12/2024 |
4.60
|
22,716 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.70
|
76,946 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/12/2024 |
4.80
|
33,214 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/12/2024 |
4.80
|
36,768 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/12/2024 |
4.60
|
25,119 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/12/2024 |
4.50
|
20,207 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/12/2024 |
4.70
|
41,322 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 20/12/2024 |
4.60
|
31,442 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/12/2024 |
4.60
|
30,033 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/12/2024 |
4.80
|
31,486 | 4.10 | 4.90 | 4.10 | 0 | 0 | 0 |
| 17/12/2024 |
4.90
|
21,830 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2024 |
4.70
|
9,323 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/12/2024 |
4.50
|
18,216 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/12/2024 |
4.80
|
106,514 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.10
|
135,573 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
110,308 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
205,272 | 4.30 | 5 | 4.30 | 0 | 0 | 0 |
| 06/12/2024 |
4.40
|
88,012 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
89,186 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 04/12/2024 |
4
|
47,006 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
3.90
|
52,067 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/12/2024 |
4
|
55,311 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/11/2024 |
4.10
|
49,604 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/11/2024 |
4
|
64,121 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/11/2024 |
4
|
46,601 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/11/2024 |
4
|
22,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/11/2024 |
4
|
11,004 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
7,602 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 21/11/2024 |
4.10
|
54,707 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
3.90
|
7,903 | 4.60 | 4.60 | 3.90 | 0 | 0 | 0 |
| 19/11/2024 |
4
|
2,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/11/2024 |
4
|
32,963 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/11/2024 |
4.10
|
11,612 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/11/2024 |
4
|
39,316 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 13/11/2024 |
4
|
4,811 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/11/2024 |
4
|
5,120 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/11/2024 |
4
|
6,288 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/11/2024 |
4
|
611 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/11/2024 |
3.90
|
25,327 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/11/2024 |
4
|
14,578 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 05/11/2024 |
4
|
1,829 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |