| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.42 | -10.58% | 2,414,000 | -2,100 | 0 |
3.55
5.06
3.55
|
|
2 tháng
(2026-07-20) |
-0.47 | -11.69% | 5,086,300 | -2,100 | 0 |
3.55
5.06
3.55
|
|
3 tháng
(2026-06-19) |
-0.87 | -19.68% | 7,931,100 | -2,100 | 0 |
3.55
5.06
3.55
|
|
6 tháng
(2026-03-23) |
-0.87 | -19.68% | 19,163,900 | -2,100 | 0 |
3.55
5.06
3.55
|
|
12 tháng
(2025-09-22) |
-2.38 | -40.13% | 44,341,700 | -2,100 | 0 |
3.55
5.93
3.55
|
|
24 tháng
(2024-09-27) |
-1.92 | -35.10% | 190,846,700 | -2,100 | 0 |
3.55
6.44
3.55
|
|
36 tháng
(2023-10-03) |
-4.36 | -55.12% | 469,120,700 | -2,100 | 0 |
3.55
8.90
3.55
|
|
60 tháng
(2021-10-13) |
-15.31 | -81.18% | 1,013,114,100 | 377,230 | 6.6 |
3.33
20.61
3.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2025 |
6.05
|
720,500 | 6.20 | 6.28 | 6.01 | 0 | 0 | 0 |
| 04/03/2025 |
6.20
|
1,886,900 | 6.03 | 6.43 | 5.86 | 0 | 0 | 0 |
| 03/03/2025 |
6.04
|
1,826,600 | 6.20 | 6.30 | 5.95 | 0 | 0 | 0 |
| 28/02/2025 |
6.20
|
2,358,200 | 6.35 | 6.35 | 6.13 | 0 | 0 | 0 |
| 27/02/2025 |
5.95
|
2,941,800 | 5.84 | 5.95 | 5.70 | 0 | 0 | 0 |
| 26/02/2025 |
5.57
|
2,495,900 | 5.39 | 5.57 | 5.31 | 0 | 0 | 0 |
| 25/02/2025 |
5.21
|
3,473,200 | 5.21 | 5.21 | 4.99 | 0 | 0 | 0 |
| 24/02/2025 |
4.87
|
734,600 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 21/02/2025 |
4.56
|
447,000 | 4.56 | 4.59 | 4.51 | 0 | 0 | 0 |
| 20/02/2025 |
4.56
|
229,400 | 4.60 | 4.60 | 4.54 | 0 | 0 | 0 |
| 19/02/2025 |
4.51
|
319,700 | 4.41 | 4.52 | 4.41 | 0 | 0 | 0 |
| 18/02/2025 |
4.44
|
278,400 | 4.41 | 4.45 | 4.40 | 0 | 0 | 0 |
| 17/02/2025 |
4.41
|
195,300 | 4.48 | 4.48 | 4.38 | 0 | 0 | 0 |
| 14/02/2025 |
4.41
|
200,200 | 4.31 | 4.45 | 4.31 | 0 | 0 | 0 |
| 13/02/2025 |
4.31
|
202,100 | 4.38 | 4.39 | 4.30 | 0 | 0 | 0 |
| 12/02/2025 |
4.39
|
112,800 | 4.39 | 4.42 | 4.38 | 0 | 0 | 0 |
| 11/02/2025 |
4.40
|
222,700 | 4.44 | 4.45 | 4.38 | 0 | 0 | 0 |
| 10/02/2025 |
4.40
|
230,400 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
| 07/02/2025 |
4.52
|
525,500 | 4.40 | 4.59 | 4.39 | 0 | 0 | 0 |
| 06/02/2025 |
4.39
|
129,600 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
| 05/02/2025 |
4.43
|
190,300 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 |
| 04/02/2025 |
4.40
|
319,300 | 4.21 | 4.47 | 4.21 | 0 | 0 | 0 |
| 03/02/2025 |
6.20
|
2,358,200 | 6.35 | 6.35 | 6.13 | 0 | 0 | 0 |
| 31/01/2025 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 30/01/2025 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 29/01/2025 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 28/01/2025 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 27/01/2025 |
3.66
|
96,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
| 24/01/2025 |
4.36
|
188,700 | 4.37 | 4.39 | 4.36 | 0 | 0 | 0 |
| 23/01/2025 |
4.36
|
105,200 | 4.36 | 4.38 | 4.35 | 0 | 0 | 0 |
| 22/01/2025 |
4.37
|
143,700 | 4.38 | 4.39 | 4.33 | 0 | 0 | 0 |
| 21/01/2025 |
4.38
|
223,900 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
| 20/01/2025 |
4.42
|
97,900 | 4.45 | 4.45 | 4.40 | 0 | 0 | 0 |
| 17/01/2025 |
4.43
|
156,800 | 4.40 | 4.45 | 4.37 | 0 | 0 | 0 |
| 16/01/2025 |
4.40
|
89,500 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 |
| 15/01/2025 |
4.42
|
267,500 | 4.40 | 4.47 | 4.37 | 0 | 0 | 0 |
| 14/01/2025 |
4.36
|
254,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.37
|
180,100 | 4.29 | 4.40 | 4.28 | 0 | 0 | 0 |
| 10/01/2025 |
4.30
|
197,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.40
|
97,500 | 4.39 | 4.42 | 4.35 | 0 | 0 | 0 |
| 08/01/2025 |
4.38
|
313,600 | 4.32 | 4.41 | 4.29 | 0 | 0 | 0 |
| 07/01/2025 |
4.32
|
217,400 | 4.37 | 4.45 | 4.32 | 0 | 0 | 0 |
| 06/01/2025 |
4.38
|
208,000 | 4.54 | 4.55 | 4.36 | 0 | 0 | 0 |
| 03/01/2025 |
4.54
|
166,600 | 4.68 | 4.68 | 4.54 | 0 | 0 | 0 |
| 02/01/2025 |
4.62
|
132,200 | 4.61 | 4.69 | 4.60 | 0 | 0 | 0 |
| 01/01/2025 |
4.61
|
74,700 | 4.60 | 4.69 | 4.60 | 0 | 0 | 0 |
| 31/12/2024 |
4.61
|
74,700 | 4.60 | 4.69 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.59
|
107,900 | 4.65 | 4.65 | 4.55 | 0 | 0 | 0 |
| 27/12/2024 |
4.65
|
310,300 | 4.75 | 4.76 | 4.58 | 0 | 0 | 0 |
| 26/12/2024 |
4.70
|
218,400 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.68
|
280,200 | 4.59 | 4.77 | 4.59 | 0 | 0 | 0 |
| 24/12/2024 |
4.59
|
226,800 | 4.60 | 4.63 | 4.58 | 0 | 0 | 0 |
| 23/12/2024 |
4.61
|
171,500 | 4.58 | 4.65 | 4.58 | 0 | 0 | 0 |
| 20/12/2024 |
4.58
|
211,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/12/2024 |
4.55
|
208,300 | 4.50 | 4.59 | 4.50 | 0 | 0 | 0 |
| 18/12/2024 |
4.58
|
192,000 | 4.52 | 4.59 | 4.50 | 0 | 0 | 0 |
| 17/12/2024 |
4.52
|
187,700 | 4.64 | 4.64 | 4.52 | 0 | 0 | 0 |
| 16/12/2024 |
4.64
|
110,800 | 4.66 | 4.69 | 4.55 | 0 | 0 | 0 |
| 13/12/2024 |
4.68
|
288,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/12/2024 |
4.72
|
272,500 | 4.78 | 4.85 | 4.71 | 0 | 0 | 0 |
| 11/12/2024 |
4.78
|
575,600 | 4.68 | 4.93 | 4.68 | 0 | 0 | 0 |
| 10/12/2024 |
4.68
|
552,200 | 4.60 | 4.70 | 4.51 | 0 | 0 | 0 |
| 09/12/2024 |
4.57
|
525,100 | 4.45 | 4.63 | 4.45 | 0 | 0 | 0 |
| 06/12/2024 |
4.42
|
396,000 | 4.43 | 4.50 | 4.38 | 0 | 0 | 0 |
| 05/12/2024 |
4.37
|
359,500 | 4.30 | 4.41 | 4.25 | 0 | 0 | 0 |
| 04/12/2024 |
4.30
|
248,100 | 4.33 | 4.37 | 4.30 | 0 | 0 | 0 |
| 03/12/2024 |
4.33
|
240,700 | 4.43 | 4.43 | 4.32 | 0 | 0 | 0 |
| 02/12/2024 |
4.37
|
234,000 | 4.31 | 4.48 | 4.31 | 0 | 0 | 0 |
| 29/11/2024 |
4.39
|
137,400 | 4.41 | 4.43 | 4.38 | 0 | 0 | 0 |
| 28/11/2024 |
4.40
|
422,700 | 4.31 | 4.49 | 4.31 | 0 | 0 | 0 |
| 27/11/2024 |
4.30
|
163,400 | 4.31 | 4.33 | 4.25 | 0 | 0 | 0 |
| 26/11/2024 |
4.33
|
260,200 | 4.36 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/11/2024 |
4.36
|
287,400 | 4.44 | 4.46 | 4.30 | 0 | 0 | 0 |
| 22/11/2024 |
4.43
|
164,700 | 4.44 | 4.54 | 4.42 | 0 | 0 | 0 |
| 21/11/2024 |
4.42
|
118,400 | 4.51 | 4.55 | 4.42 | 0 | 0 | 0 |
| 20/11/2024 |
4.52
|
179,000 | 4.50 | 4.57 | 4.45 | 0 | 0 | 0 |
| 19/11/2024 |
4.50
|
78,400 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
| 18/11/2024 |
4.52
|
202,600 | 4.56 | 4.59 | 4.44 | 0 | 0 | 0 |
| 15/11/2024 |
4.56
|
359,400 | 4.70 | 4.76 | 4.55 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
195,300 | 4.78 | 4.85 | 4.65 | 0 | 0 | 0 |
| 13/11/2024 |
4.80
|
189,300 | 4.80 | 4.85 | 4.75 | 0 | 0 | 0 |
| 12/11/2024 |
4.85
|
152,400 | 4.90 | 4.99 | 4.84 | 0 | 0 | 0 |
| 11/11/2024 |
4.86
|
182,400 | 4.90 | 4.92 | 4.85 | 0 | 0 | 0 |
| 08/11/2024 |
4.90
|
180,200 | 4.83 | 4.95 | 4.83 | 0 | 0 | 0 |
| 07/11/2024 |
4.93
|
247,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
281,700 | 4.83 | 4.94 | 4.79 | 0 | 0 | 0 |
| 05/11/2024 |
4.83
|
142,800 | 4.72 | 4.84 | 4.72 | 0 | 0 | 0 |
| 04/11/2024 |
4.80
|
369,400 | 4.92 | 4.93 | 4.70 | 0 | 0 | 0 |
| 01/11/2024 |
5
|
374,600 | 4.98 | 5 | 4.86 | 0 | 0 | 0 |
| 31/10/2024 |
4.98
|
549,500 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
| 30/10/2024 |
5.14
|
208,900 | 5.17 | 5.18 | 5.11 | 0 | 0 | 0 |
| 29/10/2024 |
5.17
|
152,700 | 5.20 | 5.24 | 5.15 | 0 | 0 | 0 |
| 28/10/2024 |
5.19
|
212,800 | 5.11 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/10/2024 |
5.11
|
439,900 | 5.20 | 5.27 | 5.10 | 0 | 0 | 0 |
| 24/10/2024 |
5.20
|
284,700 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
| 23/10/2024 |
5.31
|
328,000 | 5.31 | 5.36 | 5.29 | 0 | 0 | 0 |
| 22/10/2024 |
5.36
|
285,500 | 5.39 | 5.40 | 5.34 | 0 | 0 | 0 |
| 21/10/2024 |
5.36
|
284,900 | 5.38 | 5.42 | 5.33 | 0 | 0 | 0 |
| 18/10/2024 |
5.41
|
186,500 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 17/10/2024 |
5.44
|
210,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |