| 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) |
-0.10 | -2.04% | 36,100 | 0 | 0 |
4.50
5.70
4.70
|
|
2 tháng
(2026-07-20) |
0.20 | 4.35% | 118,100 | 0 | 0 |
4.50
5.70
4.70
|
|
3 tháng
(2026-06-19) |
0.10 | 2.13% | 202,900 | 0 | 0 |
4.20
5.70
4.70
|
|
6 tháng
(2026-03-23) |
-0.30 | -5.88% | 510,100 | 0 | 0 |
4.20
5.70
4.70
|
|
12 tháng
(2025-09-22) |
-0.20 | -4% | 994,000 | 0 | 0 |
4
5.80
4.70
|
|
24 tháng
(2024-09-27) |
-1.20 | -20% | 1,956,119 | 0 | 0 |
3.60
6.70
4.70
|
|
36 tháng
(2023-10-03) |
-1.90 | -28.36% | 3,752,039 | 0 | 0 |
3.60
8
4.70
|
|
60 tháng
(2021-10-13) |
-19.55 | -80.29% | 21,961,175 | -1,900 | -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) |
| 23/07/2025 |
5
|
2,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 22/07/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/07/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/07/2025 |
4.70
|
500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/07/2025 |
4.90
|
1,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/07/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/07/2025 |
5
|
200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 14/07/2025 |
4.90
|
800 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 11/07/2025 |
5
|
12,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 10/07/2025 |
5
|
5,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 09/07/2025 |
5
|
2,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 08/07/2025 |
4.80
|
1,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/07/2025 |
4.70
|
1,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/07/2025 |
4.80
|
1,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/07/2025 |
4.70
|
2,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 02/07/2025 |
4.70
|
600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/07/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/06/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/06/2025 |
4.70
|
1,600 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 26/06/2025 |
4.90
|
400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/06/2025 |
4.60
|
2,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/06/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/06/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/06/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/06/2025 |
5.30
|
400 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 16/06/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2025 |
5.20
|
700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 11/06/2025 |
5.20
|
300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
800 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
5.20
|
300 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/06/2025 |
5.10
|
1,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/06/2025 |
5.30
|
1,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/06/2025 |
5.30
|
500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/06/2025 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/05/2025 |
5
|
53,200 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
| 29/05/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/05/2025 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/05/2025 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/05/2025 |
4.50
|
2,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/05/2025 |
4.50
|
3,600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/05/2025 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 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 | 4.50 | 4.50 | 4.50 | 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 | 4.40 | 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 |
| 02/05/2025 |
5.60
|
3,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 01/05/2025 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/04/2025 |
4.60
|
500 | 4.60 | 4.60 | 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
|
605 | 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
|
380 | 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
|
585 | 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 |
| 07/04/2025 |
4.80
|
1,700 | 4.70 | 4.80 | 4.70 | 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
|
1,550 | 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
|
601 | 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
|
565 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/03/2025 |
4.60
|
500 | 4.60 | 4.60 | 4.20 | 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
|
16,110 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 07/03/2025 |
5.20
|
370 | 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 |