| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-1.30 | -19.70% | 685,200 | -6 | 0 |
5.30
6.70
5.30
|
|
2 tháng
(2026-03-02) |
0.30 | 6% | 4,457,100 | -3,706 | -0.0 |
5
9.70
5.30
|
|
3 tháng
(2026-01-30) |
1.40 | 35.90% | 5,042,300 | -3,706 | -0.0 |
3.70
9.70
5.30
|
|
6 tháng
(2025-11-03) |
1.40 | 35.90% | 6,301,000 | -3,706 | -0.0 |
3.40
9.70
5.30
|
|
12 tháng
(2025-05-05) |
1.60 | 43.24% | 9,311,400 | -6,806 | -0.0 |
3.40
9.70
5.30
|
|
24 tháng
(2024-05-10) |
1.30 | 32.50% | 14,200,480 | -5,306 | -0.0 |
3.10
9.70
5.30
|
|
36 tháng
(2023-05-16) |
0.70 | 15.22% | 20,391,427 | -20,406 | -0.1 |
3.10
9.70
5.30
|
|
60 tháng
(2021-05-26) |
0.10 | 1.92% | 38,720,242 | 24,194 | 0.1 |
3.10
22.30
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
4.20
|
8,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/02/2025 |
4.20
|
11,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/02/2025 |
4.10
|
260 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/02/2025 |
4.10
|
1,849 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/02/2025 |
4.10
|
11,314 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 07/02/2025 |
4.10
|
3,307 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/02/2025 |
4
|
6,205 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/02/2025 |
4
|
900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/02/2025 |
4.10
|
9,202 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/02/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/01/2025 |
4
|
3,005 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/01/2025 |
4
|
2,354 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
1,311 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
11,629 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/01/2025 |
4
|
10,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/01/2025 |
4.10
|
1,511 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/01/2025 |
4
|
5,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/01/2025 |
4
|
12,120 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 14/01/2025 |
4
|
2,502 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/01/2025 |
4.20
|
7,261 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 10/01/2025 |
4
|
11,701 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/01/2025 |
4
|
1,002 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/01/2025 |
4
|
10,520 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/01/2025 |
4
|
6,513 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/01/2025 |
4
|
17,131 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/01/2025 |
4.10
|
16,770 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/01/2025 |
4
|
6,402 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/12/2024 |
4
|
3,001 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/12/2024 |
4.10
|
2,104 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/12/2024 |
4.10
|
5,833 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/12/2024 |
4
|
4,364 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/12/2024 |
4
|
4,129 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/12/2024 |
4.10
|
8,507 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 23/12/2024 |
4
|
2,015 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/12/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/12/2024 |
4
|
10,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/12/2024 |
4
|
1,568 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/12/2024 |
4
|
3,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/12/2024 |
4
|
1 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/12/2024 |
4
|
2,201 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/12/2024 |
4
|
3,138 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/12/2024 |
4
|
21,159 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/12/2024 |
4
|
8,011 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/12/2024 |
4.10
|
2,130 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/12/2024 |
4
|
820 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/12/2024 |
4
|
12,121 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/12/2024 |
4
|
9,223 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
4
|
4,408 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/12/2024 |
4.10
|
523 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/11/2024 |
4.10
|
267 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
1,924 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/11/2024 |
4
|
2,340 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/11/2024 |
4.20
|
750 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/11/2024 |
4.10
|
10,765 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
7,912 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/11/2024 |
4
|
3,330 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
4.10
|
4,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
303 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
223 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/11/2024 |
4
|
2,511 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/11/2024 |
4.10
|
14,773 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
959 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/11/2024 |
4.10
|
8,404 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/11/2024 |
4.20
|
27,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/11/2024 |
4.20
|
16,079 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/11/2024 |
4.30
|
2,549 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2024 |
4.30
|
5,660 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/11/2024 |
4.20
|
6,668 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/11/2024 |
4.30
|
9,081 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 01/11/2024 |
4.20
|
5,019 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 31/10/2024 |
4.20
|
10,005 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/10/2024 |
4.20
|
26,320 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/10/2024 |
4.30
|
20,114 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/10/2024 |
4.20
|
9,743 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/10/2024 |
4.30
|
25,143 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/10/2024 |
4.40
|
8,728 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/10/2024 |
4.40
|
20,130 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/10/2024 |
4.40
|
40,507 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/10/2024 |
4.30
|
53,143 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/10/2024 |
4.30
|
40,257 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/10/2024 |
4.30
|
57,834 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 16/10/2024 |
4.70
|
40,669 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/10/2024 |
4.70
|
94,680 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/10/2024 |
4.60
|
101,518 | 4.40 | 4.60 | 3.80 | 200 | 0 | 0.0 |
| 11/10/2024 |
4.40
|
38,713 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/10/2024 |
4.40
|
23,916 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/10/2024 |
4.50
|
215,962 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.80
|
75,991 | 4.90 | 5.50 | 4.70 | 0 | 0 | 0 |
| 07/10/2024 |
4.80
|
249,552 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 04/10/2024 |
4.40
|
21,836 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/10/2024 |
4.50
|
24,425 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.40
|
26,068 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/10/2024 |
4.40
|
10,719 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/09/2024 |
4.50
|
12,729 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/09/2024 |
4.40
|
18,605 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/09/2024 |
4.50
|
6,926 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/09/2024 |
4.40
|
30,417 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/09/2024 |
4.50
|
15,503 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/09/2024 |
4.40
|
25,612 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/09/2024 |
4.50
|
3,484 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |