| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.13 | -3.19% | 9,464,600 | 0 | 0 |
3.81
4.11
3.93
|
|
2 tháng
(2026-04-20) |
-0.30 | -7.06% | 15,416,500 | 0 | 0 |
3.81
4.26
3.93
|
|
3 tháng
(2026-03-19) |
-0.43 | -9.82% | 25,352,100 | 0 | 0 |
3.81
4.39
3.93
|
|
6 tháng
(2025-12-19) |
-0.93 | -19.06% | 71,267,600 | 0 | 0 |
3.81
5.06
3.93
|
|
12 tháng
(2025-06-23) |
-0.45 | -10.23% | 290,047,000 | -77,000 | -0.4 |
3.81
5.65
3.93
|
|
24 tháng
(2024-06-27) |
-0.53 | -11.83% | 500,130,300 | -102,170 | -0.5 |
3.81
5.65
3.93
|
|
36 tháng
(2023-07-03) |
-1.62 | -29.08% | 1,049,688,400 | -107,970 | -0.6 |
3.81
6.83
3.93
|
|
60 tháng
(2021-07-13) |
-10.10 | -71.88% | 3,321,172,100 | -843,068 | -11.8 |
3.04
19.73
3.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
4.33
|
320,900 | 4.32 | 4.37 | 4.30 | 0 | 0 | 0 |
| 01/11/2024 |
4.39
|
512,300 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
| 31/10/2024 |
4.40
|
1,169,000 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 |
| 30/10/2024 |
4.40
|
810,000 | 4.33 | 4.45 | 4.30 | 0 | 0 | 0 |
| 29/10/2024 |
4.33
|
211,600 | 4.30 | 4.36 | 4.26 | 0 | 0 | 0 |
| 28/10/2024 |
4.30
|
235,600 | 4.29 | 4.31 | 4.25 | 0 | 0 | 0 |
| 25/10/2024 |
4.29
|
332,100 | 4.30 | 4.31 | 4.25 | 0 | 0 | 0 |
| 24/10/2024 |
4.28
|
156,400 | 4.29 | 4.34 | 4.28 | 0 | 0 | 0 |
| 23/10/2024 |
4.31
|
216,700 | 4.29 | 4.33 | 4.28 | 0 | 0 | 0 |
| 22/10/2024 |
4.31
|
445,200 | 4.34 | 4.34 | 4.27 | 0 | 0 | 0 |
| 21/10/2024 |
4.34
|
297,500 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
| 18/10/2024 |
4.38
|
1,123,800 | 4.33 | 4.50 | 4.33 | 0 | 0 | 0 |
| 17/10/2024 |
4.33
|
833,200 | 4.33 | 4.39 | 4.25 | 0 | 0 | 0 |
| 16/10/2024 |
4.33
|
428,400 | 4.27 | 4.33 | 4.26 | 0 | 0 | 0 |
| 15/10/2024 |
4.27
|
515,700 | 4.28 | 4.32 | 4.25 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
362,300 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
| 11/10/2024 |
4.27
|
226,200 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 10/10/2024 |
4.29
|
286,900 | 4.28 | 4.35 | 4.26 | 0 | 0 | 0 |
| 09/10/2024 |
4.26
|
224,200 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 |
| 08/10/2024 |
4.30
|
374,700 | 4.28 | 4.32 | 4.22 | 0 | 0 | 0 |
| 07/10/2024 |
4.24
|
461,500 | 4.25 | 4.27 | 4.20 | 0 | 0 | 0 |
| 04/10/2024 |
4.25
|
355,700 | 4.27 | 4.30 | 4.23 | 0 | 0 | 0 |
| 03/10/2024 |
4.27
|
689,200 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |
| 02/10/2024 |
4.36
|
247,600 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
| 01/10/2024 |
4.40
|
793,700 | 4.41 | 4.46 | 4.38 | 0 | 0 | 0 |
| 30/09/2024 |
4.41
|
464,000 | 4.41 | 4.46 | 4.39 | 0 | 0 | 0 |
| 27/09/2024 |
4.48
|
618,600 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
| 26/09/2024 |
4.49
|
967,000 | 4.51 | 4.54 | 4.47 | 0 | 0 | 0 |
| 25/09/2024 |
4.48
|
710,200 | 4.48 | 4.51 | 4.45 | 0 | 0 | 0 |
| 24/09/2024 |
4.47
|
943,700 | 4.37 | 4.54 | 4.35 | 0 | 0 | 0 |
| 23/09/2024 |
4.30
|
485,200 | 4.41 | 4.46 | 4.30 | 0 | 0 | 0 |
| 20/09/2024 |
4.43
|
889,700 | 4.46 | 4.53 | 4.38 | 0 | 0 | 0 |
| 19/09/2024 |
4.45
|
893,700 | 4.65 | 4.65 | 4.26 | 0 | 0 | 0 |
| 18/09/2024 |
4.46
|
1,687,000 | 4.20 | 4.46 | 4.20 | 0 | 0 | 0 |
| 17/09/2024 |
4.17
|
354,200 | 4.19 | 4.20 | 4.17 | 0 | 0 | 0 |
| 16/09/2024 |
4.19
|
262,500 | 4.20 | 4.22 | 4.17 | 0 | 0 | 0 |
| 13/09/2024 |
4.20
|
241,100 | 4.20 | 4.23 | 4.17 | 0 | 0 | 0 |
| 12/09/2024 |
4.23
|
343,900 | 4.22 | 4.24 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.21
|
185,000 | 4.20 | 4.21 | 4.16 | 0 | 0 | 0 |
| 10/09/2024 |
4.20
|
440,400 | 4.23 | 4.24 | 4.14 | 0 | 15,000 | -0.1 |
| 09/09/2024 |
4.22
|
130,800 | 4.22 | 4.25 | 4.21 | 0 | 0 | 0 |
| 06/09/2024 |
4.22
|
359,400 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
| 05/09/2024 |
4.25
|
213,500 | 4.22 | 4.27 | 4.20 | 0 | 0 | 0 |
| 04/09/2024 |
4.22
|
862,100 | 4.20 | 4.23 | 4.15 | 0 | 0 | 0 |
| 30/08/2024 |
4.22
|
839,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/08/2024 |
4.30
|
767,600 | 4.31 | 4.34 | 4.25 | 0 | 0 | 0 |
| 28/08/2024 |
4.32
|
319,000 | 4.34 | 4.36 | 4.29 | 0 | 0 | 0 |
| 27/08/2024 |
4.34
|
265,600 | 4.39 | 4.41 | 4.30 | 0 | 0 | 0 |
| 26/08/2024 |
4.38
|
265,100 | 4.38 | 4.48 | 4.35 | 0 | 0 | 0 |
| 23/08/2024 |
4.38
|
666,700 | 4.36 | 4.48 | 4.35 | 0 | 0 | 0 |
| 22/08/2024 |
4.36
|
288,800 | 4.33 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/08/2024 |
4.33
|
246,000 | 4.30 | 4.35 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.34
|
432,300 | 4.31 | 4.38 | 4.30 | 0 | 0 | 0 |
| 19/08/2024 |
4.31
|
383,300 | 4.31 | 4.35 | 4.30 | 0 | 0 | 0 |
| 16/08/2024 |
4.32
|
491,400 | 4.20 | 4.33 | 4.19 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
206,600 | 4.19 | 4.24 | 4.18 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
276,600 | 4.20 | 4.22 | 4.18 | 0 | 0 | 0 |
| 13/08/2024 |
4.19
|
207,100 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
| 12/08/2024 |
4.24
|
284,100 | 4.21 | 4.25 | 4.19 | 0 | 0 | 0 |
| 09/08/2024 |
4.25
|
522,200 | 4.23 | 4.25 | 4.18 | 0 | 0 | 0 |
| 08/08/2024 |
4.22
|
239,600 | 4.20 | 4.23 | 4.16 | 0 | 0 | 0 |
| 07/08/2024 |
4.21
|
189,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 06/08/2024 |
4.16
|
562,900 | 4.14 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.14
|
1,079,200 | 4.24 | 4.28 | 4.05 | 0 | 0 | 0 |
| 02/08/2024 |
4.28
|
513,100 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 |
| 01/08/2024 |
4.28
|
510,700 | 4.39 | 4.45 | 4.26 | 0 | 0 | 0 |
| 31/07/2024 |
4.39
|
629,400 | 4.38 | 4.53 | 4.38 | 0 | 0 | 0 |
| 30/07/2024 |
4.33
|
391,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.30
|
497,700 | 4.36 | 4.37 | 4.26 | 0 | 0 | 0 |
| 26/07/2024 |
4.36
|
243,100 | 4.36 | 4.37 | 4.33 | 0 | 0 | 0 |
| 25/07/2024 |
4.32
|
632,800 | 4.38 | 4.39 | 4.28 | 0 | 0 | 0 |
| 24/07/2024 |
4.42
|
471,500 | 4.30 | 4.42 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.38
|
488,500 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 |
| 22/07/2024 |
4.41
|
772,900 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
343,700 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 18/07/2024 |
4.56
|
801,800 | 4.51 | 4.56 | 4.46 | 0 | 0 | 0 |
| 17/07/2024 |
4.45
|
726,800 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
| 16/07/2024 |
4.55
|
887,400 | 4.51 | 4.64 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.50
|
303,300 | 4.51 | 4.53 | 4.50 | 0 | 0 | 0 |
| 12/07/2024 |
4.52
|
391,100 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 |
| 11/07/2024 |
4.53
|
319,100 | 4.50 | 4.53 | 4.49 | 0 | 0 | 0 |
| 10/07/2024 |
4.49
|
240,900 | 4.50 | 4.51 | 4.48 | 0 | 0 | 0 |
| 09/07/2024 |
4.48
|
281,500 | 4.47 | 4.49 | 4.45 | 0 | 0 | 0 |
| 08/07/2024 |
4.47
|
448,200 | 4.49 | 4.50 | 4.45 | 0 | 0 | 0 |
| 05/07/2024 |
4.46
|
453,700 | 4.48 | 4.50 | 4.45 | 0 | 0 | 0 |
| 04/07/2024 |
4.49
|
421,600 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
| 03/07/2024 |
4.54
|
232,200 | 4.58 | 4.59 | 4.53 | 0 | 0 | 0 |
| 02/07/2024 |
4.56
|
266,100 | 4.47 | 4.57 | 4.45 | 0 | 0 | 0 |
| 01/07/2024 |
4.46
|
362,200 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 |
| 28/06/2024 |
4.46
|
495,900 | 4.49 | 4.51 | 4.46 | 0 | 5,000 | -0.0 |
| 27/06/2024 |
4.48
|
332,800 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 |
| 26/06/2024 |
4.49
|
416,200 | 4.50 | 4.55 | 4.49 | 0 | 0 | 0 |
| 25/06/2024 |
4.51
|
570,000 | 4.48 | 4.55 | 4.48 | 0 | 5,800 | -0.0 |
| 24/06/2024 |
4.46
|
983,900 | 4.60 | 4.63 | 4.45 | 0 | 0 | 0 |
| 21/06/2024 |
4.57
|
728,800 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
| 20/06/2024 |
4.61
|
613,300 | 4.60 | 4.64 | 4.59 | 0 | 0 | 0 |
| 19/06/2024 |
4.63
|
807,500 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.65
|
616,700 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 17/06/2024 |
4.68
|
704,300 | 4.73 | 4.79 | 4.65 | 0 | 0 | 0 |
| 14/06/2024 |
4.72
|
2,015,800 | 4.72 | 4.87 | 4.71 | 0 | 0 | 0 |