| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.10 | -2.17% | 347,000 | 0 | 0 |
4.50
4.60
4.50
|
|
2 tháng
(2026-06-01) |
-0.40 | -8.16% | 773,400 | 0 | 0 |
4.30
5.10
4.50
|
|
3 tháng
(2026-05-04) |
-0.50 | -10% | 1,141,000 | 0 | 0 |
4.20
5.10
4.50
|
|
6 tháng
(2026-02-02) |
0.70 | 18.42% | 3,358,700 | 0 | 0 |
3.70
5.90
4.50
|
|
12 tháng
(2025-08-05) |
0.40 | 9.76% | 4,612,600 | 2,000 | 0.0 |
3.50
5.90
4.50
|
|
24 tháng
(2024-08-12) |
0.60 | 15.38% | 7,592,475 | 1,100 | 0.0 |
3.50
5.90
4.50
|
|
36 tháng
(2023-08-16) |
-2.30 | -33.82% | 11,334,372 | -295,200 | -1.5 |
3.50
6.90
4.50
|
|
60 tháng
(2021-08-26) |
-3.40 | -43.04% | 42,721,636 | -294,200 | -1.4 |
3.50
27.60
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
4.10
|
14,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.10
|
11,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/05/2025 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/05/2025 |
4.10
|
4,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/05/2025 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/05/2025 |
4.20
|
9,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/05/2025 |
4.20
|
13,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
5,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.20
|
15,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/05/2025 |
4.10
|
6,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/05/2025 |
4.10
|
13,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/05/2025 |
4.10
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
8,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4.20
|
4,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.10
|
8,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/04/2025 |
4
|
13,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/04/2025 |
4.20
|
11,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/04/2025 |
4.10
|
5,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/04/2025 |
4.20
|
1,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
36,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/04/2025 |
4.40
|
1,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
23,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
4.20
|
2,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
2,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/04/2025 |
4.20
|
4,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/04/2025 |
4.20
|
42,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
4
|
6,700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 08/04/2025 |
3.90
|
18,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 04/04/2025 |
4.30
|
2,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 03/04/2025 |
4.30
|
24,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/04/2025 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/04/2025 |
4.50
|
3,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 31/03/2025 |
4.40
|
3,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/03/2025 |
4.40
|
9,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/03/2025 |
4.40
|
5,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/03/2025 |
4.40
|
5,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/03/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/03/2025 |
4.40
|
700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/03/2025 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/03/2025 |
4.30
|
7,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/03/2025 |
4.40
|
2,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/03/2025 |
4.50
|
55,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/03/2025 |
4.50
|
36,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/03/2025 |
4.50
|
7,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/03/2025 |
4.50
|
13,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/03/2025 |
4.50
|
6,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/03/2025 |
4.40
|
13,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/03/2025 |
4.50
|
9,900 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/03/2025 |
4.40
|
3,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/03/2025 |
4.50
|
6,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/03/2025 |
4.50
|
15,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/03/2025 |
4.50
|
10,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.60
|
2,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/02/2025 |
4.30
|
121,200 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/02/2025 |
4.50
|
28,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/02/2025 |
4.70
|
9,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
45,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/02/2025 |
4.60
|
14,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
4.70
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/02/2025 |
4.70
|
22,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/02/2025 |
4.70
|
7,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/02/2025 |
4.70
|
14,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/02/2025 |
4.70
|
12,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/02/2025 |
4.60
|
16,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/02/2025 |
4.70
|
500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
2,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/02/2025 |
4.70
|
10,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/02/2025 |
4.80
|
3,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
6,846 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.70
|
23,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/02/2025 |
4.70
|
79,703 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
4.70
|
35,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 03/02/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
1,702 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.70
|
2,700 | 4.60 | 4.70 | 4.60 | 0 | 1,000 | -0.0 |
| 20/01/2025 |
4.70
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/01/2025 |
4.80
|
6,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
9,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/01/2025 |
4.80
|
2,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/01/2025 |
4.60
|
4,540 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/01/2025 |
4.70
|
46,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
24,900 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 08/01/2025 |
4.50
|
5,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/01/2025 |
4.70
|
2,300 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
5,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
1,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
3,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
24,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/12/2024 |
4.70
|
33,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
17,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/12/2024 |
4.70
|
3,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/12/2024 |
4.80
|
29,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/12/2024 |
4.60
|
6,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/12/2024 |
4.80
|
13,813 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/12/2024 |
4.90
|
39,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/12/2024 |
4.60
|
6,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |