| 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) |
0.10 | 2.33% | 240,400 | -500 | -0.0 |
3.80
4.50
4.40
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.22% | 626,200 | -500 | -0.0 |
3.80
4.60
4.40
|
|
3 tháng
(2026-06-19) |
-0.30 | -6.38% | 877,000 | -500 | -0.0 |
3.70
4.70
4.40
|
|
6 tháng
(2026-03-23) |
0.70 | 18.92% | 3,676,800 | -500 | -0.0 |
3.70
5.90
4.40
|
|
12 tháng
(2025-09-22) |
0.40 | 10% | 4,487,000 | 1,500 | 0.0 |
3.50
5.90
4.40
|
|
24 tháng
(2024-09-27) |
0.10 | 2.33% | 8,127,719 | 600 | 0.0 |
3.50
5.90
4.40
|
|
36 tháng
(2023-10-03) |
-1.20 | -21.43% | 11,240,423 | -295,700 | -1.5 |
3.50
6
4.40
|
|
60 tháng
(2021-10-13) |
-3.70 | -45.68% | 43,164,855 | -294,700 | -1.5 |
3.50
27.60
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2025 |
4.50
|
6,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/03/2025 |
4.50
|
15,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/03/2025 |
4.50
|
10,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.60
|
2,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/02/2025 |
4.30
|
121,200 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/02/2025 |
4.50
|
28,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/02/2025 |
4.70
|
9,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
45,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/02/2025 |
4.60
|
14,636 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
4.70
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/02/2025 |
4.70
|
22,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/02/2025 |
4.70
|
7,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/02/2025 |
4.70
|
14,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/02/2025 |
4.70
|
12,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/02/2025 |
4.60
|
16,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/02/2025 |
4.70
|
501 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
2,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/02/2025 |
4.70
|
10,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/02/2025 |
4.80
|
3,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
6,846 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.70
|
23,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/02/2025 |
4.70
|
79,703 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
4.70
|
35,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 03/02/2025 |
4.30
|
121,200 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 31/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
1,702 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.70
|
2,700 | 4.60 | 4.70 | 4.60 | 0 | 1,000 | -0.0 |
| 20/01/2025 |
4.70
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/01/2025 |
4.80
|
6,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
9,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/01/2025 |
4.80
|
2,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/01/2025 |
4.60
|
4,540 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/01/2025 |
4.70
|
46,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
24,900 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 08/01/2025 |
4.50
|
5,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/01/2025 |
4.10
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
5,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
1,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
3,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/01/2025 |
4.70
|
24,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
24,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/12/2024 |
4.70
|
33,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
17,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/12/2024 |
4.70
|
3,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/12/2024 |
4.80
|
29,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/12/2024 |
4.60
|
6,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/12/2024 |
4.80
|
13,813 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/12/2024 |
4.90
|
39,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/12/2024 |
4.60
|
6,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/12/2024 |
4.70
|
2,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/12/2024 |
4.70
|
1,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/12/2024 |
4.60
|
21,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
3,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/12/2024 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/12/2024 |
4.60
|
1,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/12/2024 |
4.60
|
1,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/12/2024 |
4.60
|
4,308 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/12/2024 |
4.90
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
11,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/12/2024 |
4.50
|
6,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/12/2024 |
4.50
|
113,700 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 02/12/2024 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 29/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/11/2024 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.60
|
1,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
29,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/11/2024 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/11/2024 |
4.60
|
1,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 15/11/2024 |
4.50
|
3,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
5,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/11/2024 |
4.80
|
9,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/11/2024 |
4.70
|
2,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/11/2024 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/11/2024 |
4.80
|
4,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 07/11/2024 |
4.80
|
1,201 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/11/2024 |
4.80
|
142 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/11/2024 |
4.70
|
13,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
4.60
|
10,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/11/2024 |
4.60
|
1,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/10/2024 |
4.50
|
8,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/10/2024 |
4.60
|
1,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/10/2024 |
4.60
|
1,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/10/2024 |
4.50
|
15,710 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/10/2024 |
4.50
|
9,600 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 24/10/2024 |
4.40
|
2,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/10/2024 |
4.30
|
8,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/10/2024 |
4.10
|
7,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/10/2024 |
4.40
|
1,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 18/10/2024 |
4.30
|
6,041 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |