| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.06 | 1.46% | 1,501,500 | -7,300 | 0 |
3.83
4.38
4.24
|
|
2 tháng
(2026-06-01) |
-0.03 | -0.71% | 2,309,300 | -18,400 | 0 |
3.83
4.38
4.24
|
|
3 tháng
(2026-05-04) |
-0.40 | -8.73% | 3,471,500 | -11,100 | 0 |
3.83
4.58
4.24
|
|
6 tháng
(2026-02-02) |
-1.32 | -24% | 7,340,200 | -37,400 | -0.1 |
3.83
5.63
4.24
|
|
12 tháng
(2025-08-04) |
-1.12 | -21.13% | 30,525,600 | -56,300 | -0.2 |
3.83
8.33
4.24
|
|
24 tháng
(2024-08-09) |
-0.65 | -13.46% | 40,392,600 | 16,688 | -0.2 |
3.82
8.33
4.24
|
|
36 tháng
(2023-08-15) |
-1.37 | -24.68% | 63,974,500 | -87,612 | -0.7 |
3.75
8.33
4.24
|
|
60 tháng
(2021-08-25) |
-5.87 | -58.43% | 292,629,600 | -939,262 | -5.0 |
3.44
18.60
4.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/05/2025 |
4.18
|
45,800 | 4.16 | 4.20 | 4.06 | 0 | 0 | 0 |
| 19/05/2025 |
4.16
|
8,000 | 4.18 | 4.18 | 4.06 | 0 | 0 | 0 |
| 16/05/2025 |
4.21
|
40,800 | 4.20 | 4.22 | 4.11 | 0 | 0 | 0 |
| 15/05/2025 |
4.21
|
68,100 | 4.19 | 4.21 | 4.15 | 0 | 0 | 0 |
| 14/05/2025 |
4.19
|
51,700 | 4.15 | 4.19 | 4.12 | 1,700 | 0 | 0 |
| 13/05/2025 |
4.18
|
6,500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 12/05/2025 |
4.19
|
31,900 | 4.11 | 4.19 | 4.07 | 0 | 0 | 0 |
| 09/05/2025 |
4.11
|
63,300 | 4.10 | 4.13 | 4 | 600 | 0 | 0 |
| 08/05/2025 |
4.10
|
3,300 | 4.25 | 4.25 | 4.10 | 0 | 0 | 0 |
| 07/05/2025 |
4.10
|
78,100 | 4.10 | 4.11 | 4 | 800 | 0 | 0 |
| 06/05/2025 |
4.10
|
77,000 | 4.17 | 4.18 | 4.07 | 0 | 0 | 0 |
| 05/05/2025 |
4.10
|
2,300 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
| 29/04/2025 |
4.08
|
13,600 | 4.24 | 4.24 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4.08
|
21,100 | 4.11 | 4.12 | 4.07 | 0 | 600 | -0.0 |
| 25/04/2025 |
4.11
|
22,500 | 4.19 | 4.19 | 4 | 0 | 0 | 0 |
| 24/04/2025 |
4.12
|
1,700 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
| 23/04/2025 |
4.09
|
28,800 | 4.27 | 4.27 | 3.90 | 600 | 0 | 0.0 |
| 22/04/2025 |
4.12
|
7,400 | 3.96 | 4.25 | 3.96 | 0 | 0 | 0 |
| 21/04/2025 |
4.17
|
36,100 | 4.07 | 4.29 | 3.86 | 0 | 0 | 0 |
| 18/04/2025 |
4.15
|
5,000 | 4.01 | 4.15 | 4.01 | 0 | 0 | 0 |
| 17/04/2025 |
4.06
|
16,900 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
46,800 | 4.11 | 4.18 | 4.10 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
8,500 | 4.10 | 4.10 | 4.09 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
4,800 | 4.03 | 4.18 | 4.02 | 0 | 0 | 0 |
| 11/04/2025 |
4.08
|
92,800 | 4.10 | 4.20 | 4.08 | 0 | 0 | 0 |
| 10/04/2025 |
4.08
|
7,700 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 09/04/2025 |
3.82
|
56,100 | 3.90 | 4 | 3.82 | 0 | 0 | 0 |
| 08/04/2025 |
4.10
|
101,600 | 4.10 | 4.49 | 4.10 | 0 | 0 | 0 |
| 04/04/2025 |
4.40
|
54,600 | 4.40 | 4.53 | 4.22 | 0 | 0 | 0 |
| 03/04/2025 |
4.53
|
120,500 | 4.70 | 4.71 | 4.53 | 0 | 4,800 | -0.0 |
| 02/04/2025 |
4.87
|
9,200 | 4.88 | 4.89 | 4.85 | 0 | 0 | 0 |
| 01/04/2025 |
4.88
|
18,900 | 4.85 | 4.89 | 4.77 | 0 | 0 | 0 |
| 31/03/2025 |
4.79
|
42,500 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 |
| 28/03/2025 |
4.85
|
6,800 | 4.82 | 4.93 | 4.80 | 0 | 0 | 0 |
| 27/03/2025 |
4.93
|
6,100 | 4.95 | 4.95 | 4.86 | 0 | 500 | -0.0 |
| 26/03/2025 |
4.96
|
9,100 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
| 25/03/2025 |
4.96
|
28,300 | 4.95 | 4.98 | 4.91 | 0 | 0 | 0 |
| 24/03/2025 |
4.95
|
20,200 | 4.96 | 4.96 | 4.80 | 3,600 | 0 | 0.0 |
| 21/03/2025 |
4.96
|
13,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/03/2025 |
4.90
|
9,300 | 4.90 | 4.90 | 4.86 | 0 | 0 | 0 |
| 19/03/2025 |
4.89
|
18,500 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
| 18/03/2025 |
4.89
|
63,900 | 4.90 | 4.90 | 4.87 | 1,100 | 0 | 0.0 |
| 17/03/2025 |
4.89
|
64,300 | 4.88 | 4.89 | 4.63 | 100 | 0 | 0.0 |
| 14/03/2025 |
4.89
|
38,900 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
| 13/03/2025 |
4.92
|
18,800 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 12/03/2025 |
4.98
|
30,300 | 4.97 | 4.98 | 4.96 | 0 | 0 | 0 |
| 11/03/2025 |
4.97
|
35,300 | 4.90 | 4.99 | 4.90 | 2,400 | 2,700 | -0.0 |
| 10/03/2025 |
5
|
33,000 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
| 07/03/2025 |
5
|
37,600 | 4.99 | 5 | 4.90 | 0 | 212 | -0.0 |
| 06/03/2025 |
4.99
|
66,400 | 4.92 | 5.04 | 4.90 | 100 | 1,000 | -0.0 |
| 05/03/2025 |
4.96
|
29,700 | 5.26 | 5.26 | 4.96 | 700 | 100 | 0.0 |
| 04/03/2025 |
5.04
|
39,600 | 5.04 | 5.04 | 4.93 | 0 | 1,000 | -0.0 |
| 03/03/2025 |
5.05
|
22,300 | 4.94 | 5.17 | 4.94 | 300 | 0 | 0.0 |
| 28/02/2025 |
5
|
57,300 | 5 | 5.05 | 4.92 | 700 | 0 | 0.0 |
| 27/02/2025 |
5
|
10,600 | 4.98 | 5 | 4.95 | 0 | 0 | 0 |
| 26/02/2025 |
4.97
|
6,800 | 5 | 5 | 4.97 | 0 | 0 | 0 |
| 25/02/2025 |
5
|
139,800 | 5 | 5.01 | 4.97 | 0 | 0 | 0 |
| 24/02/2025 |
5
|
18,900 | 5 | 5 | 4.93 | 0 | 0 | 0 |
| 21/02/2025 |
5
|
67,900 | 4.96 | 5 | 4.96 | 0 | 0 | 0 |
| 20/02/2025 |
4.99
|
77,400 | 4.98 | 5.09 | 4.97 | 0 | 0 | 0 |
| 19/02/2025 |
4.99
|
31,800 | 5 | 5 | 4.96 | 0 | 0 | 0 |
| 18/02/2025 |
5
|
64,500 | 5.10 | 5.10 | 4.97 | 7,000 | 0 | 0.0 |
| 17/02/2025 |
5.08
|
85,300 | 5.23 | 5.23 | 4.73 | 1,200 | 1,400 | -0.0 |
| 14/02/2025 |
5.06
|
31,600 | 5.10 | 5.13 | 5.04 | 1,400 | 0 | 0.0 |
| 13/02/2025 |
5.10
|
18,700 | 5.02 | 5.16 | 5.02 | 0 | 0 | 0 |
| 12/02/2025 |
5.10
|
43,000 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
| 11/02/2025 |
5.10
|
23,000 | 5.12 | 5.12 | 5.01 | 0 | 0 | 0 |
| 10/02/2025 |
5.12
|
78,900 | 5.10 | 5.14 | 5.01 | 500 | 0 | 0.0 |
| 07/02/2025 |
5.09
|
69,200 | 5.03 | 5.11 | 5 | 200 | 0 | 0.0 |
| 06/02/2025 |
5.09
|
13,400 | 5 | 5.12 | 4.88 | 0 | 0 | 0 |
| 05/02/2025 |
5.09
|
51,200 | 5.09 | 5.13 | 5 | 700 | 0 | 0.0 |
| 04/02/2025 |
5.09
|
33,200 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 03/02/2025 |
5.01
|
2,300 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 |
| 24/01/2025 |
5
|
13,000 | 5 | 5.04 | 4.92 | 0 | 0 | 0 |
| 23/01/2025 |
4.97
|
15,100 | 4.63 | 5 | 4.63 | 0 | 800 | -0.0 |
| 22/01/2025 |
4.80
|
40,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 21/01/2025 |
4.98
|
17,200 | 5.05 | 5.14 | 4.97 | 0 | 200 | -0.0 |
| 20/01/2025 |
5.15
|
9,400 | 5.20 | 5.20 | 5 | 600 | 0 | 0.0 |
| 17/01/2025 |
5.16
|
32,200 | 5.15 | 5.30 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
41,400 | 5 | 5.17 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5.12
|
10,000 | 5.24 | 5.24 | 5.03 | 400 | 0 | 0.0 |
| 14/01/2025 |
5.08
|
46,900 | 5.10 | 5.14 | 5.08 | 0 | 1,600 | -0.0 |
| 13/01/2025 |
5.08
|
31,800 | 4.93 | 5.10 | 4.93 | 0 | 300 | -0.0 |
| 10/01/2025 |
5.14
|
165,800 | 5.13 | 5.20 | 5.05 | 0 | 0 | 0 |
| 09/01/2025 |
5.13
|
133,400 | 4.99 | 5.18 | 4.99 | 1,600 | 0 | 0.0 |
| 08/01/2025 |
4.98
|
23,700 | 4.82 | 4.99 | 4.80 | 0 | 0 | 0 |
| 07/01/2025 |
4.98
|
15,800 | 5 | 5 | 4.80 | 0 | 1,100 | -0.0 |
| 06/01/2025 |
5
|
19,100 | 5.12 | 5.12 | 4.84 | 0 | 0 | 0 |
| 03/01/2025 |
5
|
34,600 | 4.95 | 5 | 4.76 | 0 | 0 | 0 |
| 02/01/2025 |
4.95
|
106,500 | 4.69 | 4.95 | 4.63 | 0 | 0 | 0 |
| 31/12/2024 |
4.68
|
98,300 | 4.60 | 4.68 | 4.50 | 800 | 0 | 0.0 |
| 30/12/2024 |
4.45
|
76,200 | 4.67 | 4.67 | 4.45 | 200 | 1,200 | -0.0 |
| 27/12/2024 |
4.45
|
2,700 | 4.59 | 4.59 | 4.45 | 0 | 0 | 0 |
| 26/12/2024 |
4.51
|
67,600 | 4.50 | 4.74 | 4.50 | 0 | 0 | 0 |
| 25/12/2024 |
4.49
|
175,300 | 4.35 | 4.50 | 4.35 | 700 | 0 | 0.0 |
| 24/12/2024 |
4.49
|
14,700 | 4.50 | 4.50 | 4.32 | 300 | 100 | 0.0 |
| 23/12/2024 |
4.50
|
10,600 | 4.57 | 4.58 | 4.38 | 0 | 0 | 0 |
| 20/12/2024 |
4.43
|
13,600 | 4.43 | 4.58 | 4.42 | 200 | 0 | 0.0 |
| 19/12/2024 |
4.58
|
24,600 | 4.80 | 4.80 | 4.42 | 200 | 0 | 0.0 |
| 18/12/2024 |
4.55
|
12,200 | 4.41 | 4.56 | 4.40 | 0 | 0 | 0 |