| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -4.65% | 245,600 | 13,600 | 0 |
4.10
4.30
4.20
|
|
2 tháng
(2026-07-13) |
-0.40 | -8.89% | 829,900 | 20,800 | 0 |
4
4.50
4.20
|
|
3 tháng
(2026-06-15) |
-0.70 | -14.58% | 1,727,100 | 21,900 | 0 |
4
4.80
4.20
|
|
6 tháng
(2026-03-16) |
-1 | -19.61% | 15,791,600 | 2,300 | -0.1 |
4
5.80
4.20
|
|
12 tháng
(2025-09-16) |
-0.70 | -14.58% | 28,405,500 | 126,000 | 0.4 |
4
5.80
4.20
|
|
24 tháng
(2024-09-23) |
-1.10 | -21.15% | 49,263,862 | 154,900 | 0.6 |
3.60
6.40
4.20
|
|
36 tháng
(2023-09-27) |
-1.10 | -21.15% | 67,053,678 | 316,600 | 1.4 |
3.60
6.80
4.20
|
|
60 tháng
(2021-10-07) |
-13.80 | -77.09% | 141,529,968 | 129,700 | -1.7 |
3
18.90
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2025 |
4.20
|
3,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.20
|
13,200 | 4.20 | 4.30 | 4.20 | 0 | 500 | -0.0 |
| 25/06/2025 |
4.20
|
63,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.30
|
40,100 | 4.30 | 4.30 | 4.20 | 0 | 1,500 | -0.0 |
| 23/06/2025 |
4.30
|
25,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/06/2025 |
4.30
|
8,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.30
|
86,200 | 4.30 | 4.30 | 4.10 | 0 | 2,000 | -0.0 |
| 18/06/2025 |
4.30
|
29,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/06/2025 |
4.30
|
70,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/06/2025 |
4.20
|
52,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
45,900 | 4.10 | 4.20 | 4.10 | 2,000 | 0 | 0.0 |
| 12/06/2025 |
4.20
|
26,000 | 4.20 | 4.20 | 4.20 | 0 | 500 | -0.0 |
| 11/06/2025 |
4.20
|
14,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/06/2025 |
4.20
|
27,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.20
|
77,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/06/2025 |
4.30
|
17,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 04/06/2025 |
4.30
|
68,900 | 4.20 | 4.20 | 4.20 | 25,700 | 0 | 0.1 |
| 03/06/2025 |
4.20
|
53,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| 30/05/2025 |
4.30
|
83,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.30
|
30,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 28/05/2025 |
4.20
|
51,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
16,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.10
|
67,800 | 4.10 | 4.10 | 4 | 1,500 | 0 | 0.0 |
| 23/05/2025 |
4.10
|
28,800 | 4 | 4.10 | 4 | 500 | 0 | 0.0 |
| 22/05/2025 |
4
|
10,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
58,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.20
|
17,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/05/2025 |
4.20
|
7,000 | 4.30 | 4.30 | 4.10 | 1,500 | 0 | 0.0 |
| 16/05/2025 |
4.30
|
32,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
78,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
42,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.10
|
18,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/05/2025 |
4.10
|
22,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.10
|
79,800 | 4.10 | 4.20 | 4 | 0 | 500 | 0 |
| 08/05/2025 |
4.10
|
32,300 | 4 | 4.20 | 4 | 0 | 500 | 0 |
| 07/05/2025 |
4
|
49,800 | 4 | 4 | 3.90 | 500 | 0 | 0 |
| 06/05/2025 |
4
|
42,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
25,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
21,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
21,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
4
|
37,000 | 4 | 4.10 | 3.90 | 0 | 2,000 | -0.0 |
| 24/04/2025 |
4
|
11,600 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| 23/04/2025 |
4.10
|
71,100 | 4 | 4.10 | 3.80 | 0 | 1,000 | -0.0 |
| 22/04/2025 |
3.80
|
122,000 | 4 | 4 | 3.60 | 2,500 | 0 | 0.0 |
| 21/04/2025 |
4
|
59,100 | 4 | 4.10 | 4 | 500 | 0 | 0.0 |
| 18/04/2025 |
4.10
|
23,300 | 4.10 | 4.20 | 4.10 | 500 | 0 | 0.0 |
| 17/04/2025 |
4.20
|
52,800 | 4.10 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 16/04/2025 |
4.10
|
19,400 | 4.10 | 4.10 | 4 | 0 | 500 | -0.0 |
| 15/04/2025 |
4.10
|
47,800 | 4 | 4.10 | 4 | 500 | 500 | -0 |
| 14/04/2025 |
4
|
88,500 | 4.10 | 4.10 | 4 | 500 | 2,000 | -0.0 |
| 11/04/2025 |
4.10
|
186,200 | 4.20 | 4.20 | 3.90 | 5,800 | 0 | 0.0 |
| 10/04/2025 |
3.90
|
24,200 | 3.90 | 3.90 | 3.90 | 0 | 5,500 | -0.0 |
| 09/04/2025 |
3.60
|
307,700 | 3.70 | 3.90 | 3.60 | 2,100 | 4,500 | -0.0 |
| 08/04/2025 |
4
|
357,000 | 4.40 | 4.40 | 4 | 5,500 | 0 | 0.0 |
| 04/04/2025 |
4.40
|
123,600 | 4.30 | 4.70 | 4.20 | 0 | 10,000 | -0.0 |
| 03/04/2025 |
4.50
|
508,000 | 5 | 5 | 4.50 | 4,600 | 5,400 | -0.0 |
| 02/04/2025 |
5
|
73,900 | 5.20 | 5.20 | 5 | 1,100 | 0 | 0.0 |
| 01/04/2025 |
5.20
|
171,600 | 5.10 | 5.40 | 5 | 0 | 22,300 | -0.1 |
| 31/03/2025 |
5
|
90,500 | 4.90 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 28/03/2025 |
5
|
82,400 | 5 | 5 | 4.90 | 200 | 0 | 0.0 |
| 27/03/2025 |
5
|
127,200 | 5.30 | 5.30 | 4.90 | 2,000 | 100 | 0.0 |
| 26/03/2025 |
5.20
|
51,300 | 5.10 | 5.30 | 5.10 | 0 | 1,000 | -0.0 |
| 25/03/2025 |
5.10
|
84,400 | 5.20 | 5.20 | 5 | 4,000 | 0 | 0.0 |
| 24/03/2025 |
5.10
|
17,300 | 5.10 | 5.20 | 5.10 | 0 | 4,200 | -0.0 |
| 21/03/2025 |
5.10
|
231,300 | 5.30 | 5.40 | 4.90 | 1,000 | 4,000 | -0.0 |
| 20/03/2025 |
5.30
|
103,900 | 5.30 | 5.30 | 5.10 | 4,500 | 100 | 0.0 |
| 19/03/2025 |
5.10
|
74,800 | 5.30 | 5.40 | 5.10 | 1,000 | 0 | 0.0 |
| 18/03/2025 |
5.40
|
81,400 | 5.40 | 5.50 | 5.20 | 500 | 100 | 0.0 |
| 17/03/2025 |
5.30
|
126,100 | 5.30 | 5.50 | 5.20 | 200 | 2,000 | 0 |
| 14/03/2025 |
5.30
|
180,900 | 5.70 | 5.70 | 5.30 | 7,600 | 500 | 0.0 |
| 13/03/2025 |
5.70
|
240,400 | 5.70 | 6.10 | 5.70 | 200 | 3,600 | -0.0 |
| 12/03/2025 |
5.70
|
449,100 | 5.20 | 5.70 | 5.20 | 0 | 2,000 | -0.0 |
| 11/03/2025 |
5.20
|
67,800 | 5.20 | 5.30 | 5.10 | 4,500 | 0 | 0.0 |
| 10/03/2025 |
5.20
|
83,600 | 5.10 | 5.30 | 5.10 | 1,000 | 1,500 | -0.0 |
| 07/03/2025 |
5.10
|
110,100 | 5.40 | 5.50 | 5.10 | 2,000 | 0 | 0.0 |
| 06/03/2025 |
5.40
|
57,300 | 5.40 | 5.50 | 5.20 | 1,000 | 1,100 | -0.0 |
| 05/03/2025 |
5.30
|
85,400 | 5.40 | 5.60 | 5.20 | 0 | 9,900 | -0.1 |
| 04/03/2025 |
5.40
|
202,200 | 5.50 | 5.70 | 5.20 | 5,000 | 3,700 | 0.0 |
| 03/03/2025 |
5.50
|
217,500 | 5.90 | 5.90 | 5.50 | 2,500 | 0 | 0.0 |
| 28/02/2025 |
5.90
|
72,000 | 5.90 | 5.90 | 5.70 | 5,000 | 700 | 0.0 |
| 27/02/2025 |
6
|
200,300 | 5.60 | 6 | 5.60 | 1,000 | 11,700 | -0.1 |
| 26/02/2025 |
5.60
|
314,700 | 5.60 | 6.20 | 5.60 | 9,000 | 1,000 | 0.0 |
| 25/02/2025 |
5.80
|
551,700 | 6.30 | 6.40 | 5.80 | 11,000 | 0 | 0.1 |
| 24/02/2025 |
6.40
|
452,500 | 6.50 | 6.90 | 6 | 0 | 500 | -0.0 |
| 21/02/2025 |
6.30
|
787,800 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
349,100 | 6 | 6.10 | 5.60 | 11,500 | 600 | 0.1 |
| 19/02/2025 |
6
|
1,002,400 | 5.80 | 6 | 5.60 | 0 | 8,000 | -0.0 |
| 18/02/2025 |
5.50
|
348,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/02/2025 |
5
|
138,300 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 14/02/2025 |
4.60
|
41,000 | 4.60 | 4.60 | 4.50 | 1,000 | 0 | 0.0 |
| 13/02/2025 |
4.60
|
48,100 | 4.60 | 4.60 | 4.50 | 6,500 | 0 | 0.0 |
| 12/02/2025 |
4.60
|
41,208 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/02/2025 |
4.50
|
29,835 | 4.60 | 4.80 | 4.50 | 500 | 0 | 0.0 |
| 10/02/2025 |
4.60
|
42,500 | 4.80 | 4.80 | 4.60 | 100 | 0 | 0.0 |
| 07/02/2025 |
4.80
|
140,020 | 4.60 | 4.90 | 4.60 | 0 | 500 | -0.0 |
| 06/02/2025 |
4.60
|
54,424 | 4.40 | 4.60 | 4.40 | 0 | 1,000 | -0.0 |
| 05/02/2025 |
4.40
|
4,150 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/02/2025 |
4.50
|
26,731 | 4.40 | 4.50 | 4.40 | 0 | 1,300 | -0.0 |