| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -1.16% | 1,002,700 | 0 | 0 |
8.10
8.90
8.30
|
|
2 tháng
(2026-01-19) |
-2.40 | -22.02% | 1,088,100 | 0 | 0 |
8.10
11
8.30
|
|
3 tháng
(2025-12-18) |
-3 | -26.09% | 1,140,500 | 0 | 0 |
8.10
12.30
8.30
|
|
6 tháng
(2025-09-19) |
-2 | -19.05% | 2,138,800 | 0 | 0 |
8.10
15.90
8.30
|
|
12 tháng
(2025-03-24) |
2.08 | 32.35% | 3,580,800 | -400 | -0.0 |
5.71
15.90
8.30
|
|
24 tháng
(2024-03-28) |
4.30 | 102.27% | 5,989,198 | -444 | -0.0 |
3.89
15.90
8.30
|
|
36 tháng
(2023-04-03) |
2.08 | 32.35% | 7,992,497 | -6,871 | -0.0 |
3.89
15.90
8.30
|
|
60 tháng
(2021-04-13) |
0.57 | 7.20% | 28,913,516 | -184,047 | -3.7 |
3.89
34.89
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
4.60
|
38,427 | 4.52 | 4.60 | 4.36 | 0 | 0 | 0 |
| 24/12/2024 |
4.60
|
2,734 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
| 23/12/2024 |
4.52
|
24,001 | 4.44 | 4.76 | 4.44 | 0 | 0 | 0 |
| 20/12/2024 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/12/2024 |
4.36
|
208 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 |
| 18/12/2024 |
4.36
|
2,900 | 4.04 | 4.36 | 4.04 | 0 | 0 | 0 |
| 17/12/2024 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 16/12/2024 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 13/12/2024 |
4.04
|
300 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 12/12/2024 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 11/12/2024 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 10/12/2024 |
4.44
|
3,100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 09/12/2024 |
4.12
|
1,200 | 4.04 | 4.44 | 4.04 | 0 | 0 | 0 |
| 06/12/2024 |
4.36
|
400 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 |
| 05/12/2024 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 04/12/2024 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 03/12/2024 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 02/12/2024 |
4.52
|
1,100 | 4.28 | 4.52 | 4.28 | 0 | 0 | 0 |
| 29/11/2024 |
4.20
|
224 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 |
| 28/11/2024 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 27/11/2024 |
4.28
|
400 | 4.12 | 4.28 | 4.12 | 0 | 0 | 0 |
| 26/11/2024 |
4.52
|
200 | 4.20 | 4.52 | 4.20 | 0 | 0 | 0 |
| 25/11/2024 |
4.52
|
10,200 | 4.52 | 4.52 | 4.04 | 0 | 0 | 0 |
| 22/11/2024 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 21/11/2024 |
4.36
|
200 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 |
| 20/11/2024 |
4.36
|
300 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 19/11/2024 |
4.44
|
300 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 |
| 18/11/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 15/11/2024 |
4.68
|
1 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 14/11/2024 |
4.68
|
6,251 | 4.36 | 4.68 | 4.28 | 0 | 0 | 0 |
| 13/11/2024 |
4.68
|
201 | 4.36 | 4.68 | 4.36 | 0 | 0 | 0 |
| 12/11/2024 |
4.76
|
1,100 | 4.36 | 4.76 | 4.36 | 0 | 0 | 0 |
| 11/11/2024 |
4.76
|
16,102 | 4.84 | 4.84 | 4.44 | 0 | 0 | 0 |
| 08/11/2024 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 07/11/2024 |
4.76
|
2,600 | 4.28 | 4.84 | 4.28 | 0 | 0 | 0 |
| 06/11/2024 |
4.76
|
2,500 | 4.76 | 4.92 | 4.76 | 0 | 0 | 0 |
| 05/11/2024 |
4.76
|
1,100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 04/11/2024 |
4.76
|
11,900 | 4.76 | 4.92 | 4.76 | 0 | 0 | 0 |
| 01/11/2024 |
4.76
|
25,800 | 4.60 | 4.76 | 4.36 | 0 | 0 | 0 |
| 31/10/2024 |
4.60
|
5,200 | 4.44 | 4.60 | 4.44 | 0 | 0 | 0 |
| 30/10/2024 |
4.44
|
6,400 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 |
| 29/10/2024 |
4.28
|
701 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 28/10/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 25/10/2024 |
4.44
|
6,051 | 4.12 | 4.44 | 4.12 | 0 | 0 | 0 |
| 24/10/2024 |
4.52
|
6,801 | 4.52 | 4.52 | 4.12 | 0 | 0 | 0 |
| 23/10/2024 |
4.44
|
1,738 | 4.44 | 4.52 | 4.36 | 0 | 0 | 0 |
| 22/10/2024 |
4.52
|
280 | 4.36 | 4.52 | 4.36 | 0 | 0 | 0 |
| 21/10/2024 |
4.36
|
1,008 | 4.04 | 4.36 | 4.04 | 0 | 0 | 0 |
| 18/10/2024 |
4.28
|
18,000 | 4.36 | 4.36 | 4.12 | 0 | 0 | 0 |
| 17/10/2024 |
4.28
|
22,603 | 4.28 | 4.28 | 4.04 | 0 | 0 | 0 |
| 16/10/2024 |
4.44
|
308 | 4.52 | 4.52 | 4.28 | 0 | 0 | 0 |
| 15/10/2024 |
4.36
|
13,506 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 |
| 14/10/2024 |
4.68
|
10,350 | 4.44 | 4.84 | 4.12 | 0 | 0 | 0 |
| 11/10/2024 |
4.44
|
44,300 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 |
| 10/10/2024 |
4.04
|
7,411 | 4.12 | 4.36 | 4.04 | 0 | 0 | 0 |
| 09/10/2024 |
4.12
|
7,588 | 3.96 | 4.36 | 3.89 | 0 | 0 | 0 |
| 08/10/2024 |
4.28
|
14,800 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 |
| 07/10/2024 |
4.28
|
5,702 | 4.20 | 4.36 | 3.81 | 0 | 0 | 0 |
| 04/10/2024 |
4.20
|
4,305 | 4.28 | 4.28 | 3.89 | 0 | 0 | 0 |
| 03/10/2024 |
4.04
|
500 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 02/10/2024 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 01/10/2024 |
4.28
|
3,100 | 4.04 | 4.28 | 4.04 | 0 | 0 | 0 |
| 30/09/2024 |
4.28
|
20,600 | 4.36 | 4.36 | 4.04 | 0 | 0 | 0 |
| 27/09/2024 |
4.28
|
800 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 |
| 26/09/2024 |
4.36
|
11,911 | 4.60 | 4.60 | 4.12 | 0 | 0 | 0 |
| 25/09/2024 |
4.36
|
15,610 | 4.04 | 4.36 | 3.96 | 0 | 0 | 0 |
| 24/09/2024 |
4.36
|
21,904 | 4.04 | 4.60 | 3.96 | 0 | 0 | 0 |
| 23/09/2024 |
4.28
|
2,300 | 4.12 | 4.28 | 4.04 | 0 | 0 | 0 |
| 20/09/2024 |
4.20
|
10,500 | 4.04 | 4.20 | 4.04 | 0 | 0 | 0 |
| 19/09/2024 |
4.04
|
4,317 | 4.60 | 4.60 | 4.04 | 0 | 0 | 0 |
| 18/09/2024 |
4.20
|
1,100 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 |
| 17/09/2024 |
4.20
|
9,800 | 4.36 | 4.36 | 3.96 | 0 | 0 | 0 |
| 16/09/2024 |
4.28
|
14,900 | 4.44 | 4.44 | 3.89 | 0 | 0 | 0 |
| 13/09/2024 |
4.04
|
6,600 | 4.04 | 4.44 | 3.65 | 0 | 0 | 0 |
| 12/09/2024 |
4.04
|
800 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 11/09/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 10/09/2024 |
4.04
|
600 | 3.89 | 4.04 | 3.73 | 0 | 0 | 0 |
| 09/09/2024 |
4.12
|
5,700 | 4.04 | 4.12 | 4.04 | 0 | 0 | 0 |
| 06/09/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 05/09/2024 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/09/2024 |
4.04
|
200 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 30/08/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 29/08/2024 |
3.89
|
1,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 28/08/2024 |
4.04
|
2,810 | 3.89 | 4.04 | 3.89 | 0 | 0 | 0 |
| 27/08/2024 |
3.96
|
4,000 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 |
| 26/08/2024 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 23/08/2024 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 22/08/2024 |
4.04
|
983 | 3.81 | 4.04 | 3.73 | 0 | 0 | 0 |
| 21/08/2024 |
3.96
|
1,800 | 3.89 | 3.96 | 3.73 | 0 | 0 | 0 |
| 20/08/2024 |
3.96
|
3,700 | 4.04 | 4.20 | 3.96 | 0 | 0 | 0 |
| 19/08/2024 |
3.96
|
2,500 | 4.04 | 4.20 | 3.96 | 0 | 0 | 0 |
| 16/08/2024 |
4.04
|
1,700 | 4.12 | 4.12 | 4.04 | 0 | 0 | 0 |
| 15/08/2024 |
3.96
|
1,200 | 3.96 | 4.04 | 3.96 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
26,000 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 |
| 13/08/2024 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 12/08/2024 |
4.36
|
170 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 09/08/2024 |
4.28
|
1,400 | 4.12 | 4.28 | 4.12 | 0 | 0 | 0 |
| 08/08/2024 |
4.44
|
6,600 | 4.52 | 4.52 | 4.04 | 0 | 0 | 0 |
| 07/08/2024 |
4.44
|
300 | 4.44 | 4.44 | 4.12 | 0 | 0 | 0 |
| 06/08/2024 |
4.44
|
1,400 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |