| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.49 | -13.14% | 4,022,500 | 42,300 | 0.2 |
3.13
3.73
3.13
|
|
2 tháng
(2026-01-12) |
-0.56 | -14.74% | 8,334,200 | 105,000 | 0.4 |
3.13
3.86
3.13
|
|
3 tháng
(2025-12-15) |
-1.05 | -24.48% | 15,404,300 | 81,800 | 0.3 |
3.13
4.29
3.13
|
|
6 tháng
(2025-09-15) |
-1.72 | -34.68% | 45,655,700 | -87,300 | -0.6 |
3.13
5.15
3.13
|
|
12 tháng
(2025-03-18) |
-0.19 | -5.54% | 148,710,100 | 505,571 | 1.2 |
2.83
6.07
3.13
|
|
24 tháng
(2024-03-25) |
-1.08 | -25% | 212,079,100 | 108,671 | -0.6 |
2.83
6.07
3.13
|
|
36 tháng
(2023-03-29) |
-0.63 | -16.28% | 362,123,400 | 489,623 | 1.2 |
2.83
6.07
3.13
|
|
60 tháng
(2021-04-08) |
-3.11 | -48.98% | 902,923,600 | -59,621 | -3.8 |
2.61
15.80
3.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
3.57
|
169,000 | 3.81 | 3.87 | 3.57 | 0 | 1,200 | -0.0 |
| 31/07/2024 |
3.83
|
185,600 | 3.89 | 3.89 | 3.80 | 0 | 2,000 | -0.0 |
| 30/07/2024 |
3.84
|
88,200 | 3.88 | 3.88 | 3.82 | 0 | 600 | -0.0 |
| 29/07/2024 |
3.87
|
76,800 | 3.90 | 3.90 | 3.82 | 0 | 600 | -0.0 |
| 26/07/2024 |
3.87
|
64,800 | 3.84 | 3.87 | 3.84 | 1,900 | 3,100 | -0.0 |
| 25/07/2024 |
3.83
|
101,000 | 3.89 | 3.90 | 3.80 | 2,100 | 2,100 | -0.0 |
| 24/07/2024 |
3.89
|
183,500 | 3.90 | 3.90 | 3.81 | 14,500 | 1,600 | 0.0 |
| 23/07/2024 |
3.84
|
193,300 | 3.91 | 3.94 | 3.81 | 0 | 7,500 | -0.0 |
| 22/07/2024 |
3.91
|
134,000 | 4.06 | 4.06 | 3.80 | 0 | 3,200 | -0.0 |
| 19/07/2024 |
4.06
|
79,300 | 4.07 | 4.08 | 4 | 9,100 | 0 | 0.0 |
| 18/07/2024 |
4.07
|
130,400 | 4.06 | 4.09 | 4.02 | 0 | 0 | 0 |
| 17/07/2024 |
4.06
|
227,800 | 4.15 | 4.15 | 4.05 | 11,300 | 7,800 | 0.0 |
| 16/07/2024 |
4.15
|
149,800 | 4.17 | 4.18 | 4.11 | 1,000 | 3,000 | -0.0 |
| 15/07/2024 |
4.16
|
141,400 | 4.18 | 4.22 | 4.15 | 0 | 4,600 | -0.0 |
| 12/07/2024 |
4.18
|
85,100 | 4.12 | 4.21 | 4.12 | 7,000 | 8,600 | -0.0 |
| 11/07/2024 |
4.16
|
757,100 | 4.15 | 4.29 | 4.07 | 5,000 | 0 | 0.0 |
| 10/07/2024 |
4.15
|
166,400 | 4.32 | 4.32 | 4.15 | 0 | 2,000 | -0.0 |
| 09/07/2024 |
4.20
|
727,900 | 4.26 | 4.45 | 4.18 | 28,300 | 14,600 | 0.1 |
| 08/07/2024 |
4.32
|
177,800 | 4.50 | 4.50 | 4.27 | 0 | 23,100 | -0.1 |
| 05/07/2024 |
4.40
|
1,417,100 | 4.48 | 4.56 | 4.36 | 0 | 5,300 | -0.0 |
| 04/07/2024 |
4.48
|
347,100 | 4.37 | 4.50 | 4.30 | 0 | 4,200 | -0.0 |
| 03/07/2024 |
4.38
|
1,469,600 | 4.13 | 4.40 | 4.12 | 26,600 | 6,800 | 0.1 |
| 02/07/2024 |
4.12
|
76,100 | 4.11 | 4.16 | 4.11 | 2,300 | 0 | 0.0 |
| 01/07/2024 |
4.10
|
131,500 | 4.13 | 4.17 | 4.10 | 0 | 9,600 | -0.0 |
| 28/06/2024 |
4.12
|
125,200 | 4.27 | 4.27 | 4.10 | 0 | 10,700 | -0.0 |
| 27/06/2024 |
4.28
|
113,500 | 4.13 | 4.28 | 4.08 | 400 | 3,300 | -0.0 |
| 26/06/2024 |
4.12
|
124,300 | 4.12 | 4.17 | 4.12 | 1,500 | 3,800 | -0.0 |
| 25/06/2024 |
4.13
|
279,300 | 4.22 | 4.23 | 4.10 | 6,000 | 8,800 | -0.0 |
| 24/06/2024 |
4.18
|
173,300 | 4.27 | 4.29 | 4.18 | 1,900 | 3,300 | -0.0 |
| 21/06/2024 |
4.25
|
140,200 | 4.30 | 4.30 | 4.20 | 0 | 13,700 | -0.1 |
| 20/06/2024 |
4.29
|
109,600 | 4.34 | 4.39 | 4.20 | 2,400 | 5,300 | -0.0 |
| 19/06/2024 |
4.34
|
221,500 | 4.35 | 4.35 | 4.27 | 700 | 3,500 | -0.0 |
| 18/06/2024 |
4.28
|
198,000 | 4.28 | 4.36 | 4.27 | 8,900 | 8,400 | 0.0 |
| 17/06/2024 |
4.28
|
197,100 | 4.35 | 4.35 | 4.19 | 0 | 9,200 | -0.0 |
| 14/06/2024 |
4.32
|
181,800 | 4.34 | 4.40 | 4.32 | 0 | 6,200 | -0.0 |
| 13/06/2024 |
4.35
|
155,800 | 4.42 | 4.43 | 4.35 | 4,600 | 3,100 | 0.0 |
| 12/06/2024 |
4.42
|
150,700 | 4.42 | 4.42 | 4.30 | 0 | 1,100 | -0.0 |
| 11/06/2024 |
4.41
|
292,200 | 4.37 | 4.41 | 4.29 | 5,300 | 7,400 | -0.0 |
| 10/06/2024 |
4.40
|
288,900 | 4.43 | 4.47 | 4.35 | 2,100 | 7,200 | -0.0 |
| 07/06/2024 |
4.43
|
128,200 | 4.47 | 4.47 | 4.41 | 0 | 7,400 | -0.0 |
| 06/06/2024 |
4.42
|
164,000 | 4.50 | 4.50 | 4.41 | 0 | 200 | -0.0 |
| 05/06/2024 |
4.42
|
189,000 | 4.42 | 4.48 | 4.42 | 10,000 | 2,800 | 0.0 |
| 04/06/2024 |
4.42
|
370,500 | 4.50 | 4.51 | 4.40 | 0 | 44,400 | -0.2 |
| 03/06/2024 |
4.47
|
455,700 | 4.50 | 4.53 | 4.45 | 9,100 | 800 | 0.0 |
| 31/05/2024 |
4.46
|
187,600 | 4.49 | 4.52 | 4.45 | 20,000 | 500 | 0.1 |
| 30/05/2024 |
4.46
|
308,800 | 4.47 | 4.54 | 4.40 | 25,700 | 0 | 0.1 |
| 29/05/2024 |
4.47
|
429,700 | 4.55 | 4.55 | 4.44 | 15,600 | 300 | 0.1 |
| 28/05/2024 |
4.50
|
464,300 | 4.50 | 4.52 | 4.44 | 11,500 | 0 | 0.1 |
| 27/05/2024 |
4.40
|
208,800 | 4.47 | 4.47 | 4.30 | 28,400 | 28,300 | -0.0 |
| 24/05/2024 |
4.46
|
578,900 | 4.58 | 4.58 | 4.41 | 0 | 17,800 | -0.1 |
| 23/05/2024 |
4.54
|
356,400 | 4.63 | 4.63 | 4.50 | 5,400 | 3,400 | 0.0 |
| 22/05/2024 |
4.63
|
258,100 | 4.69 | 4.70 | 4.56 | 0 | 17,600 | -0.1 |
| 21/05/2024 |
4.63
|
390,100 | 4.60 | 4.64 | 4.54 | 5,200 | 700 | 0.0 |
| 20/05/2024 |
4.61
|
561,500 | 4.52 | 4.62 | 4.49 | 19,200 | 16,800 | 0.0 |
| 17/05/2024 |
4.52
|
253,900 | 4.48 | 4.55 | 4.48 | 6,500 | 7,800 | -0.0 |
| 16/05/2024 |
4.51
|
202,700 | 4.58 | 4.58 | 4.50 | 17,200 | 19,000 | -0.0 |
| 15/05/2024 |
4.50
|
299,200 | 4.48 | 4.54 | 4.48 | 25,300 | 24,000 | 0.0 |
| 14/05/2024 |
4.49
|
297,700 | 4.61 | 4.67 | 4.49 | 4,800 | 104,200 | -0.4 |
| 13/05/2024 |
4.61
|
304,000 | 4.56 | 4.76 | 4.50 | 0 | 16,500 | -0.1 |
| 10/05/2024 |
4.56
|
419,600 | 4.60 | 4.60 | 4.45 | 300 | 22,800 | -0.1 |
| 09/05/2024 |
4.49
|
432,700 | 4.40 | 4.55 | 4.39 | 2,300 | 35,000 | -0.1 |
| 08/05/2024 |
4.40
|
360,400 | 4.43 | 4.45 | 4.33 | 1,800 | 23,400 | -0.1 |
| 07/05/2024 |
4.36
|
355,700 | 4.45 | 4.48 | 4.36 | 2,500 | 21,100 | -0.1 |
| 06/05/2024 |
4.44
|
309,500 | 4.32 | 4.44 | 4.30 | 8,700 | 0 | 0.0 |
| 03/05/2024 |
4.32
|
248,900 | 4.35 | 4.37 | 4.25 | 0 | 1,400 | -0.0 |
| 02/05/2024 |
4.30
|
243,400 | 4.22 | 4.31 | 4.22 | 34,400 | 2,400 | 0.1 |
| 26/04/2024 |
4.22
|
292,000 | 4.26 | 4.27 | 4.18 | 2,400 | 0 | 0.0 |
| 25/04/2024 |
4.21
|
265,000 | 4.25 | 4.26 | 4.11 | 22,000 | 4,300 | 0.1 |
| 24/04/2024 |
4.20
|
194,800 | 4.02 | 4.25 | 4.02 | 17,600 | 1,600 | 0.1 |
| 23/04/2024 |
4.01
|
345,000 | 4.17 | 4.17 | 4 | 20,300 | 15,100 | 0.0 |
| 22/04/2024 |
4.17
|
179,200 | 4.10 | 4.18 | 4.06 | 11,900 | 10,300 | 0.0 |
| 19/04/2024 |
4.03
|
741,200 | 4.06 | 4.19 | 3.96 | 2,400 | 70,900 | -0.3 |
| 17/04/2024 |
4.12
|
479,000 | 4.12 | 4.20 | 4.10 | 21,200 | 45,000 | -0.1 |
| 16/04/2024 |
4.11
|
1,386,900 | 4.21 | 4.22 | 3.94 | 68,500 | 49,100 | 0.1 |
| 15/04/2024 |
4.22
|
1,044,500 | 4.50 | 4.59 | 4.21 | 91,900 | 51,200 | 0.2 |
| 12/04/2024 |
4.51
|
932,300 | 4.65 | 4.65 | 4.46 | 7,500 | 19,100 | -0.1 |
| 11/04/2024 |
4.54
|
879,300 | 4.51 | 4.57 | 4.50 | 45,300 | 800 | 0.2 |
| 10/04/2024 |
4.60
|
800,100 | 4.74 | 4.77 | 4.60 | 17,500 | 12,300 | 0.0 |
| 09/04/2024 |
4.67
|
846,000 | 4.80 | 4.82 | 4.62 | 11,400 | 47,900 | -0.2 |
| 08/04/2024 |
4.75
|
1,146,800 | 4.93 | 4.95 | 4.70 | 3,600 | 87,300 | -0.4 |
| 05/04/2024 |
4.91
|
3,331,100 | 4.50 | 5.02 | 4.46 | 7,500 | 9,500 | -0.0 |
| 04/04/2024 |
4.70
|
1,619,700 | 4.52 | 4.73 | 4.49 | 55,000 | 55,000 | 0.0 |
| 03/04/2024 |
4.48
|
672,400 | 4.48 | 4.54 | 4.41 | 3,300 | 400 | 0.0 |
| 02/04/2024 |
4.48
|
603,600 | 4.47 | 4.51 | 4.45 | 0 | 16,800 | -0.1 |
| 01/04/2024 |
4.51
|
854,900 | 4.40 | 4.53 | 4.39 | 13,500 | 7,600 | 0.0 |
| 29/03/2024 |
4.40
|
336,700 | 4.41 | 4.46 | 4.36 | 9,100 | 13,400 | -0.0 |
| 28/03/2024 |
4.47
|
635,400 | 4.58 | 4.58 | 4.43 | 800 | 0 | 0.0 |
| 27/03/2024 |
4.49
|
1,031,600 | 4.45 | 4.52 | 4.45 | 10,700 | 77,900 | -0.3 |
| 26/03/2024 |
4.45
|
998,700 | 4.29 | 4.46 | 4.27 | 12,400 | 4,800 | 0.0 |
| 25/03/2024 |
4.32
|
514,200 | 4.36 | 4.40 | 4.32 | 13,400 | 20,000 | -0.0 |
| 22/03/2024 |
4.34
|
566,200 | 4.40 | 4.44 | 4.33 | 11,100 | 117,600 | -0.5 |
| 21/03/2024 |
4.39
|
673,200 | 4.32 | 4.39 | 4.32 | 11,000 | 0 | 0.0 |
| 20/03/2024 |
4.32
|
381,800 | 4.36 | 4.36 | 4.31 | 9,400 | 0 | 0.0 |
| 19/03/2024 |
4.36
|
540,000 | 4.38 | 4.38 | 4.32 | 300 | 2,400 | -0.0 |
| 18/03/2024 |
4.31
|
802,000 | 4.33 | 4.44 | 4.29 | 55,300 | 12,200 | 0.2 |
| 15/03/2024 |
4.31
|
318,900 | 4.26 | 4.35 | 4.26 | 6,400 | 0 | 0.0 |
| 14/03/2024 |
4.28
|
486,800 | 4.30 | 4.32 | 4.25 | 29,000 | 0 | 0.1 |
| 13/03/2024 |
4.26
|
418,500 | 4.22 | 4.28 | 4.22 | 24,100 | 0 | 0.1 |
| 12/03/2024 |
4.21
|
538,200 | 4.24 | 4.25 | 4.18 | 16,300 | 2,400 | 0.1 |
| 11/03/2024 |
4.24
|
304,600 | 4.26 | 4.28 | 4.23 | 0 | 14,000 | -0.1 |