| 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) |
-0.07 | -1.75% | 145,300 | 0 | 0 |
3.85
4.08
3.90
|
|
2 tháng
(2026-01-12) |
-0.07 | -1.75% | 312,900 | -400 | -0.0 |
3.85
4.08
3.90
|
|
3 tháng
(2025-12-15) |
-0.11 | -2.72% | 523,900 | -600 | -0.0 |
3.83
4.10
3.90
|
|
6 tháng
(2025-09-15) |
-0.24 | -5.79% | 1,196,900 | -700 | -0.0 |
3.83
4.28
3.90
|
|
12 tháng
(2025-03-18) |
-0.07 | -1.75% | 4,468,700 | -500 | -0.0 |
3.68
4.28
3.90
|
|
24 tháng
(2024-03-25) |
-0.51 | -11.45% | 7,159,900 | -11,800 | -0.0 |
3.68
4.48
3.90
|
|
36 tháng
(2023-03-29) |
0.19 | 5% | 16,026,400 | -31,400 | -0.1 |
3.68
5.27
3.90
|
|
60 tháng
(2021-04-08) |
-1.29 | -24.72% | 80,644,700 | 91,013 | 1.2 |
3.29
8.46
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 31/07/2024 |
4.29
|
44,400 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 30/07/2024 |
4.23
|
21,400 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 |
| 29/07/2024 |
4.29
|
11,500 | 4.28 | 4.29 | 4.19 | 0 | 0 | 0 |
| 26/07/2024 |
4.28
|
1,800 | 4.11 | 4.28 | 4.11 | 0 | 0 | 0 |
| 25/07/2024 |
4.32
|
11,100 | 4.19 | 4.32 | 4.10 | 0 | 0 | 0 |
| 24/07/2024 |
4.32
|
48,100 | 4.30 | 4.33 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.30
|
1,800 | 4.19 | 4.30 | 4.19 | 0 | 0 | 0 |
| 22/07/2024 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 19/07/2024 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 18/07/2024 |
4.33
|
30,100 | 4.19 | 4.33 | 4.19 | 0 | 0 | 0 |
| 17/07/2024 |
4.29
|
8,000 | 4.25 | 4.29 | 4.23 | 0 | 0 | 0 |
| 16/07/2024 |
4.25
|
12,200 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 |
| 15/07/2024 |
4.26
|
2,300 | 4.37 | 4.37 | 4.26 | 0 | 0 | 0 |
| 12/07/2024 |
4.25
|
3,800 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
| 11/07/2024 |
4.30
|
54,700 | 4.30 | 4.30 | 4.29 | 0 | 0 | 0 |
| 10/07/2024 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 09/07/2024 |
4.33
|
5,600 | 4.20 | 4.33 | 4.19 | 0 | 0 | 0 |
| 08/07/2024 |
4.35
|
16,800 | 4.22 | 4.37 | 4.19 | 0 | 0 | 0 |
| 05/07/2024 |
4.21
|
3,100 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 04/07/2024 |
4.29
|
6,200 | 4.29 | 4.29 | 4.19 | 0 | 0 | 0 |
| 03/07/2024 |
4.29
|
3,100 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
| 02/07/2024 |
4.31
|
17,700 | 4.21 | 4.31 | 4.21 | 0 | 0 | 0 |
| 01/07/2024 |
4.31
|
6,100 | 4.20 | 4.34 | 4.20 | 0 | 0 | 0 |
| 28/06/2024 |
4.20
|
8,100 | 4.35 | 4.35 | 4.19 | 0 | 0 | 0 |
| 27/06/2024 |
4.30
|
24,400 | 4.26 | 4.30 | 4.26 | 0 | 0 | 0 |
| 26/06/2024 |
4.26
|
12,600 | 4.30 | 4.31 | 4.26 | 0 | 0 | 0 |
| 25/06/2024 |
4.32
|
2,800 | 4.29 | 4.33 | 4.28 | 0 | 0 | 0 |
| 24/06/2024 |
4.28
|
3,400 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 |
| 21/06/2024 |
4.28
|
35,300 | 4.30 | 4.32 | 4.28 | 0 | 0 | 0 |
| 20/06/2024 |
4.30
|
3,700 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
| 19/06/2024 |
4.30
|
4,600 | 4.38 | 4.40 | 4.29 | 0 | 0 | 0 |
| 18/06/2024 |
4.37
|
7,300 | 4.34 | 4.43 | 4.29 | 0 | 0 | 0 |
| 17/06/2024 |
4.34
|
11,400 | 4.38 | 4.38 | 4.24 | 0 | 0 | 0 |
| 14/06/2024 |
4.33
|
13,800 | 4.31 | 4.43 | 4.31 | 0 | 0 | 0 |
| 13/06/2024 |
4.32
|
22,600 | 4.29 | 4.33 | 4.29 | 0 | 0 | 0 |
| 12/06/2024 |
4.31
|
11,400 | 4.29 | 4.35 | 4.24 | 0 | 0 | 0 |
| 11/06/2024 |
4.29
|
1,600 | 4.26 | 4.29 | 4.26 | 0 | 0 | 0 |
| 10/06/2024 |
4.33
|
6,000 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 |
| 07/06/2024 |
4.29
|
1,200 | 4.29 | 4.30 | 4.29 | 0 | 0 | 0 |
| 06/06/2024 |
4.28
|
12,200 | 4.28 | 4.30 | 4.28 | 0 | 0 | 0 |
| 05/06/2024 |
4.31
|
33,700 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
| 04/06/2024 |
4.32
|
11,100 | 4.36 | 4.41 | 4.30 | 0 | 0 | 0 |
| 03/06/2024 |
4.32
|
9,700 | 4.30 | 4.32 | 4.28 | 0 | 0 | 0 |
| 31/05/2024 |
4.29
|
5,900 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |
| 30/05/2024 |
4.38
|
7,700 | 4.35 | 4.39 | 4.35 | 0 | 0 | 0 |
| 29/05/2024 |
4.36
|
20,100 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
| 28/05/2024 |
4.35
|
6,300 | 4.36 | 4.36 | 4.35 | 0 | 0 | 0 |
| 27/05/2024 |
4.26
|
20,000 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 |
| 24/05/2024 |
4.36
|
13,200 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |
| 23/05/2024 |
4.36
|
61,300 | 4.29 | 4.36 | 4.27 | 0 | 0 | 0 |
| 22/05/2024 |
4.36
|
9,300 | 4.37 | 4.39 | 4.30 | 0 | 0 | 0 |
| 21/05/2024 |
4.37
|
9,100 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
| 20/05/2024 |
4.41
|
42,900 | 4.38 | 4.41 | 4.29 | 0 | 0 | 0 |
| 17/05/2024 |
4.40
|
16,500 | 4.37 | 4.41 | 4.30 | 0 | 0 | 0 |
| 16/05/2024 |
4.37
|
5,400 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
| 15/05/2024 |
4.37
|
12,700 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
| 14/05/2024 |
4.37
|
14,100 | 4.29 | 4.41 | 4.29 | 0 | 0 | 0 |
| 13/05/2024 |
4.41
|
1,500 | 4.35 | 4.41 | 4.28 | 0 | 0 | 0 |
| 10/05/2024 |
4.35
|
19,100 | 4.26 | 4.35 | 4.15 | 0 | 0 | 0 |
| 09/05/2024 |
4.37
|
1,700 | 4.45 | 4.45 | 4.33 | 0 | 0 | 0 |
| 08/05/2024 |
4.29
|
9,500 | 4.26 | 4.45 | 4.26 | 0 | 0 | 0 |
| 07/05/2024 |
4.30
|
28,300 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 |
| 06/05/2024 |
4.30
|
19,800 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
| 03/05/2024 |
4.30
|
5,100 | 4.30 | 4.43 | 4.30 | 0 | 0 | 0 |
| 02/05/2024 |
4.30
|
3,500 | 4.29 | 4.30 | 4.29 | 0 | 0 | 0 |
| 26/04/2024 |
4.30
|
9,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/04/2024 |
4.30
|
3,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/04/2024 |
4.30
|
26,600 | 4.03 | 4.34 | 4.03 | 0 | 0 | 0 |
| 23/04/2024 |
4.29
|
2,400 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
| 22/04/2024 |
4.36
|
1,200 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
| 19/04/2024 |
4.19
|
7,100 | 4.34 | 4.34 | 4.19 | 0 | 0 | 0 |
| 17/04/2024 |
4.19
|
25,300 | 4.35 | 4.35 | 4.19 | 0 | 0 | 0 |
| 16/04/2024 |
4.36
|
41,600 | 4.36 | 4.42 | 4.20 | 0 | 0 | 0 |
| 15/04/2024 |
4.38
|
2,300 | 4.43 | 4.44 | 4.38 | 0 | 0 | 0 |
| 12/04/2024 |
4.43
|
7,800 | 4.44 | 4.44 | 4.38 | 0 | 0 | 0 |
| 11/04/2024 |
4.42
|
9,300 | 4.36 | 4.43 | 4.34 | 0 | 0 | 0 |
| 10/04/2024 |
4.43
|
1,300 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 |
| 09/04/2024 |
4.44
|
23,000 | 4.34 | 4.45 | 4.12 | 0 | 0 | 0 |
| 08/04/2024 |
4.38
|
1,100 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 |
| 05/04/2024 |
4.38
|
12,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 04/04/2024 |
4.42
|
17,700 | 4.48 | 4.54 | 4.40 | 0 | 0 | 0 |
| 03/04/2024 |
4.47
|
122,800 | 4.41 | 4.47 | 4.40 | 0 | 0 | 0 |
| 02/04/2024 |
4.44
|
68,300 | 4.45 | 4.45 | 4.44 | 0 | 0 | 0 |
| 01/04/2024 |
4.47
|
12,600 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
| 29/03/2024 |
4.47
|
5,900 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
| 28/03/2024 |
4.47
|
38,200 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 |
| 27/03/2024 |
4.48
|
19,500 | 4.47 | 4.48 | 4.44 | 0 | 0 | 0 |
| 26/03/2024 |
4.47
|
16,700 | 4.44 | 4.47 | 4.42 | 0 | 0 | 0 |
| 25/03/2024 |
4.44
|
5,700 | 4.47 | 4.47 | 4.44 | 0 | 0 | 0 |
| 22/03/2024 |
4.47
|
8,800 | 4.49 | 4.50 | 4.47 | 0 | 0 | 0 |
| 21/03/2024 |
4.49
|
5,100 | 4.32 | 4.50 | 4.32 | 0 | 0 | 0 |
| 20/03/2024 |
4.47
|
200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 19/03/2024 |
4.47
|
200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 18/03/2024 |
4.48
|
2,200 | 4.43 | 4.48 | 4.38 | 0 | 0 | 0 |
| 15/03/2024 |
4.48
|
17,600 | 4.51 | 4.51 | 4.48 | 0 | 0 | 0 |
| 14/03/2024 |
4.48
|
7,500 | 4.52 | 4.52 | 4.48 | 0 | 0 | 0 |
| 13/03/2024 |
4.48
|
56,500 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
| 12/03/2024 |
4.48
|
14,900 | 4.43 | 4.50 | 4.41 | 0 | 0 | 0 |
| 11/03/2024 |
4.50
|
3,200 | 4.51 | 4.52 | 4.45 | 0 | 0 | 0 |