| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -10% | 472,400 | 0 | 0 |
5.40
6.50
5.50
|
|
2 tháng
(2026-04-13) |
-0.50 | -8.47% | 1,009,500 | -6 | 0 |
5.20
6.50
5.50
|
|
3 tháng
(2026-03-16) |
-1.40 | -20.59% | 2,294,500 | 794 | 0.0 |
5.20
7.40
5.50
|
|
6 tháng
(2025-12-15) |
1.80 | 50% | 6,633,200 | -3,806 | -0.0 |
3.40
9.70
5.50
|
|
12 tháng
(2025-06-17) |
1.40 | 35% | 8,882,100 | -6,806 | -0.0 |
3.40
9.70
5.50
|
|
24 tháng
(2024-06-24) |
0.70 | 14.89% | 14,196,608 | -7,606 | -0.0 |
3.10
9.70
5.50
|
|
36 tháng
(2023-06-28) |
-0.30 | -5.26% | 18,933,656 | -3,106 | -0.0 |
3.10
9.70
5.50
|
|
60 tháng
(2021-07-08) |
-0.70 | -11.48% | 39,298,755 | 24,194 | 0.1 |
3.10
22.30
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
4
|
1,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4
|
2,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
17,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
6,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
23,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
11,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
23,100 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
2,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
4.10
|
3,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4
|
10,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/03/2025 |
4
|
6,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/03/2025 |
4
|
45,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/03/2025 |
4.20
|
54,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 07/03/2025 |
4.20
|
2,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 06/03/2025 |
4.10
|
6,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/03/2025 |
4.20
|
5,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/03/2025 |
4.20
|
52,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/03/2025 |
4.10
|
8,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/02/2025 |
4.20
|
58,300 | 4.20 | 4.30 | 4.10 | 0 | 1,000 | -0.0 |
| 27/02/2025 |
4.20
|
33,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2025 |
4.20
|
71,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/02/2025 |
4.20
|
102,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/02/2025 |
4.20
|
15,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/02/2025 |
4.20
|
54,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/02/2025 |
4.30
|
34,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/02/2025 |
4.30
|
28,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/02/2025 |
4.20
|
27,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/02/2025 |
4.20
|
6,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 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 |