| 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) |
-0.10 | -2.13% | 65,600 | 0 | 0 |
4.20
5
4.70
|
|
2 tháng
(2026-06-01) |
-0.20 | -4.17% | 133,800 | 0 | 0 |
4.20
5
4.70
|
|
3 tháng
(2026-05-04) |
-0.30 | -6.12% | 224,500 | -200 | 0 |
4.20
5.10
4.70
|
|
6 tháng
(2026-02-02) |
-0.80 | -14.81% | 527,800 | 4,800 | 0 |
4.20
5.60
4.70
|
|
12 tháng
(2025-08-05) |
-0.10 | -2.13% | 1,190,500 | 5,200 | 0.0 |
4
5.80
4.70
|
|
24 tháng
(2024-08-12) |
-1.60 | -25.81% | 1,946,654 | 5,200 | 0.0 |
3.60
6.40
4.70
|
|
36 tháng
(2023-08-16) |
-3.10 | -40.26% | 4,410,173 | -3,920 | -0.1 |
3.60
7.70
4.70
|
|
60 tháng
(2021-08-26) |
-11.94 | -72.19% | 24,015,682 | 8,880 | 0.1 |
3.60
36.39
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/05/2025 |
4.50
|
1,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/05/2025 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/05/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/05/2025 |
4.50
|
500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/05/2025 |
4.50
|
1,900 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/05/2025 |
4.40
|
5,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/05/2025 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
4,700 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 08/05/2025 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/05/2025 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/05/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/05/2025 |
4.20
|
800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
1,700 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/04/2025 |
4.10
|
300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 23/04/2025 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/04/2025 |
4
|
800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/04/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/04/2025 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/04/2025 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/04/2025 |
4.30
|
1,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/04/2025 |
4.30
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/04/2025 |
4
|
1,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/04/2025 |
4.10
|
18,400 | 3.40 | 4.10 | 3.20 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
65,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/04/2025 |
3.60
|
9,800 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 04/04/2025 |
4.30
|
21,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 03/04/2025 |
4.50
|
11,200 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
| 02/04/2025 |
4.90
|
1,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
1,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
5
|
2,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/03/2025 |
5
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/03/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/03/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
5.10
|
600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 20/03/2025 |
5
|
5,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.10
|
6,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/03/2025 |
5.20
|
400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
15,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5.10
|
2,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/03/2025 |
5
|
14,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/03/2025 |
5
|
16,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 07/03/2025 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
1,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
2,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
3,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/03/2025 |
5.10
|
2,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
2,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
2,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/02/2025 |
5.30
|
2,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
1,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
2,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
2,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/02/2025 |
5.40
|
1,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
5,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/02/2025 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
8,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/02/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/02/2025 |
5.30
|
7,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/02/2025 |
5.40
|
906 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/02/2025 |
5.60
|
3,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 04/02/2025 |
5.70
|
4 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/02/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/01/2025 |
5
|
2,504 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5
|
355 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
2,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
60 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
2,023 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5.10
|
67 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
7,844 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/01/2025 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/01/2025 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/12/2024 |
5
|
3,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/12/2024 |
5
|
5,145 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
23,244 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
5.20
|
1,430 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
201 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/12/2024 |
5.20
|
17 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
3,591 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/12/2024 |
5.40
|
1,201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/12/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |