| 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) |
1.30 | 27.66% | 26,400 | 0 | 0 |
4.70
7.90
6
|
|
2 tháng
(2026-07-20) |
-0.40 | -6.25% | 47,400 | 0 | 0 |
4.70
7.90
6
|
|
3 tháng
(2026-06-19) |
-0.10 | -1.64% | 95,200 | 0 | 0 |
4.70
7.90
6
|
|
6 tháng
(2026-03-23) |
-2.10 | -25.93% | 755,300 | 0 | 0 |
4.70
8.10
6
|
|
12 tháng
(2025-09-22) |
2.20 | 57.89% | 6,143,600 | 0 | 0 |
3.30
9.50
6
|
|
24 tháng
(2024-09-27) |
2.40 | 66.67% | 11,843,428 | 0 | 0 |
2.90
9.50
6
|
|
36 tháng
(2023-10-03) |
1.70 | 39.53% | 15,269,355 | 0 | 0 |
2.90
9.50
6
|
|
60 tháng
(2021-10-13) |
-5.70 | -48.72% | 46,423,389 | 275,000 | 3.9 |
2.80
19.20
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2025 |
3.70
|
22,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/07/2025 |
3.60
|
22,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/07/2025 |
3.60
|
3,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/07/2025 |
3.70
|
35,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/07/2025 |
3.70
|
35,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/07/2025 |
3.60
|
31,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/07/2025 |
3.60
|
25,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/07/2025 |
3.70
|
47,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/07/2025 |
3.90
|
1,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/07/2025 |
3.80
|
10,000 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 09/07/2025 |
3.70
|
30,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 08/07/2025 |
3.70
|
26,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/07/2025 |
3.70
|
33,200 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 04/07/2025 |
3.80
|
4,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/07/2025 |
3.80
|
4,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/07/2025 |
3.90
|
26,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 01/07/2025 |
3.70
|
8,100 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 30/06/2025 |
3.80
|
29,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/06/2025 |
3.80
|
2,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/06/2025 |
3.60
|
14,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/06/2025 |
3.70
|
4,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/06/2025 |
3.70
|
16,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/06/2025 |
3.80
|
7,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 20/06/2025 |
3.80
|
39,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/06/2025 |
3.90
|
9,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 18/06/2025 |
4
|
39,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/06/2025 |
3.80
|
3,400 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 16/06/2025 |
3.70
|
27,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/06/2025 |
3.60
|
19,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 12/06/2025 |
3.80
|
1,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/06/2025 |
3.80
|
32,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/06/2025 |
3.70
|
47,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/06/2025 |
3.60
|
15,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/06/2025 |
3.60
|
13,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/06/2025 |
3.60
|
37,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/06/2025 |
3.70
|
23,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/06/2025 |
3.60
|
101,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/06/2025 |
3.50
|
37,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 30/05/2025 |
3.50
|
2,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/05/2025 |
3.50
|
123,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/05/2025 |
3.50
|
4,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/05/2025 |
3.50
|
17,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/05/2025 |
3.40
|
400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/05/2025 |
3.40
|
7,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/05/2025 |
3.40
|
16,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/05/2025 |
3.40
|
20,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/05/2025 |
3.40
|
10,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/05/2025 |
3.50
|
3,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/05/2025 |
3.50
|
10,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/05/2025 |
3.50
|
5,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/05/2025 |
3.40
|
46,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/05/2025 |
3.40
|
7,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/05/2025 |
3.40
|
3,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/05/2025 |
3.30
|
10,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/05/2025 |
3.40
|
1,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/05/2025 |
3.30
|
9,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/05/2025 |
3.40
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/05/2025 |
3.40
|
3,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/05/2025 |
3.40
|
1,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/05/2025 |
3.40
|
1,718 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/04/2025 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 29/04/2025 |
3.40
|
2,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/04/2025 |
3.30
|
2,210 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/04/2025 |
3.40
|
1,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/04/2025 |
3.30
|
10,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/04/2025 |
3.40
|
1,760 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/04/2025 |
3.30
|
13,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/04/2025 |
3.40
|
6,606 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/04/2025 |
3.40
|
5,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 17/04/2025 |
3.40
|
226 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 16/04/2025 |
3.40
|
13,212 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/04/2025 |
3.20
|
5,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/04/2025 |
3.30
|
15,206 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/04/2025 |
3.40
|
16,130 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/04/2025 |
3.40
|
21,750 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/04/2025 |
2.90
|
6,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/04/2025 |
3
|
14,425 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 07/04/2025 |
3.80
|
4,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/04/2025 |
3.30
|
2,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/04/2025 |
3.30
|
41,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/04/2025 |
3.50
|
11,800 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 01/04/2025 |
3.40
|
30,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/03/2025 |
3.20
|
27,505 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/03/2025 |
3.50
|
13,355 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/03/2025 |
3.50
|
34,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
35,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/03/2025 |
3.50
|
350 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/03/2025 |
3.50
|
8,305 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/03/2025 |
3.60
|
9,417 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 20/03/2025 |
3.70
|
1,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/03/2025 |
3.70
|
7,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/03/2025 |
3.60
|
5,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/03/2025 |
6
|
300 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 14/03/2025 |
3.40
|
6,950 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/03/2025 |
3.50
|
8,249 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/03/2025 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/03/2025 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/03/2025 |
3.50
|
10,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/03/2025 |
3.50
|
1,318 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/03/2025 |
3.50
|
3,711 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |