| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.01 | -0.25% | 128,700 | 0 | 0 |
3.91
4.04
3.98
|
|
2 tháng
(2026-03-02) |
-0.02 | -0.50% | 320,100 | 0 | 0 |
3.72
4.09
3.98
|
|
3 tháng
(2026-01-29) |
0 | 0% | 460,500 | 0 | 0 |
3.72
4.09
3.98
|
|
6 tháng
(2025-10-31) |
-0.11 | -2.69% | 1,046,600 | -700 | -0.0 |
3.72
4.14
3.98
|
|
12 tháng
(2025-05-05) |
0 | -0.02% | 4,461,900 | -500 | -0.0 |
3.72
4.28
3.98
|
|
24 tháng
(2024-05-09) |
-0.39 | -8.95% | 6,818,400 | -11,800 | -0.0 |
3.68
4.41
3.98
|
|
36 tháng
(2023-05-15) |
0.12 | 3.19% | 15,599,400 | -32,000 | -0.1 |
3.68
5.27
3.98
|
|
60 tháng
(2021-05-25) |
-1.20 | -23.16% | 75,540,300 | 140,313 | 1.5 |
3.29
8.46
3.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
4.10
|
44,100 | 4.27 | 4.30 | 4.10 | 0 | 1,200 | -0.0 |
| 18/09/2024 |
4.27
|
34,500 | 4.10 | 4.27 | 4.10 | 0 | 0 | 0 |
| 17/09/2024 |
4.30
|
14,100 | 4.05 | 4.30 | 4.05 | 0 | 0 | 0 |
| 16/09/2024 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
| 13/09/2024 |
4.22
|
7,600 | 4.08 | 4.22 | 4.08 | 0 | 0 | 0 |
| 12/09/2024 |
4.25
|
1,700 | 4.02 | 4.28 | 4.02 | 0 | 0 | 0 |
| 11/09/2024 |
4.25
|
27,800 | 4.03 | 4.27 | 4.01 | 0 | 0 | 0 |
| 10/09/2024 |
4.28
|
10,100 | 4.11 | 4.28 | 4.10 | 0 | 0 | 0 |
| 09/09/2024 |
4.29
|
1,400 | 4.14 | 4.29 | 4.10 | 0 | 0 | 0 |
| 06/09/2024 |
4.17
|
400 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 05/09/2024 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 04/09/2024 |
4.16
|
3,600 | 4.14 | 4.27 | 4.14 | 0 | 0 | 0 |
| 30/08/2024 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 29/08/2024 |
4.26
|
21,300 | 4.13 | 4.27 | 4.10 | 0 | 0 | 0 |
| 28/08/2024 |
4.28
|
11,500 | 4.10 | 4.28 | 4.10 | 0 | 0 | 0 |
| 27/08/2024 |
4.28
|
7,900 | 4.10 | 4.28 | 4.10 | 0 | 0 | 0 |
| 26/08/2024 |
4.24
|
30,600 | 4.28 | 4.29 | 4.03 | 0 | 0 | 0 |
| 23/08/2024 |
4.24
|
11,300 | 4.08 | 4.30 | 4.08 | 0 | 0 | 0 |
| 22/08/2024 |
4.05
|
900 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/08/2024 |
4.29
|
3,100 | 4.19 | 4.29 | 4.19 | 0 | 0 | 0 |
| 20/08/2024 |
4.29
|
4,800 | 4.27 | 4.29 | 4.19 | 0 | 0 | 0 |
| 19/08/2024 |
4.27
|
7,600 | 4.29 | 4.48 | 4.27 | 0 | 0 | 0 |
| 16/08/2024 |
4.29
|
3,900 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 |
| 15/08/2024 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 14/08/2024 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 13/08/2024 |
4.28
|
5,100 | 4.08 | 4.28 | 4.08 | 0 | 100 | -0.0 |
| 12/08/2024 |
4.26
|
8,500 | 4.04 | 4.29 | 4.04 | 0 | 0 | 0 |
| 09/08/2024 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 08/08/2024 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 07/08/2024 |
4.29
|
6,700 | 4.23 | 4.29 | 4.23 | 0 | 0 | 0 |
| 06/08/2024 |
4.29
|
51,800 | 4.12 | 4.29 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.12
|
5,800 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
| 02/08/2024 |
4.29
|
800 | 4.26 | 4.29 | 4.26 | 0 | 0 | 0 |
| 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 |