| 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 | 0% | 99,300 | 0 | 0 |
3.70
3.90
3.80
|
|
2 tháng
(2026-01-12) |
0 | 0% | 134,200 | 0 | 0 |
3.70
3.90
3.80
|
|
3 tháng
(2025-12-15) |
0.10 | 2.70% | 188,600 | 0 | 0 |
3.60
3.90
3.80
|
|
6 tháng
(2025-09-15) |
-0.30 | -7.32% | 810,800 | 2,000 | 0.0 |
3.50
4.20
3.80
|
|
12 tháng
(2025-03-18) |
-0.70 | -15.56% | 2,930,500 | 2,100 | 0.0 |
3.50
4.70
3.80
|
|
24 tháng
(2024-03-25) |
-0.90 | -19.15% | 5,524,893 | 9,100 | 0.0 |
3.50
5
3.80
|
|
36 tháng
(2023-03-29) |
-0.80 | -17.39% | 11,483,440 | -295,700 | -1.5 |
3.50
7.70
3.80
|
|
60 tháng
(2021-04-08) |
-3.10 | -44.93% | 41,549,704 | -310,100 | -1.6 |
3.50
27.60
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
4.50
|
9,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
2,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/07/2024 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/07/2024 |
4.30
|
5,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/07/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/07/2024 |
4.50
|
3,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
1,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.60
|
800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
7,900 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/07/2024 |
4.70
|
1,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/07/2024 |
4.70
|
5,500 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 16/07/2024 |
4.70
|
11,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2024 |
4.70
|
15,300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
4.50
|
21,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/07/2024 |
4.60
|
10,821 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
4.40
|
14,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/07/2024 |
4.40
|
6,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/07/2024 |
4.40
|
9,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/07/2024 |
4.30
|
10,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/07/2024 |
4.30
|
4,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/07/2024 |
4.50
|
209 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/07/2024 |
4.40
|
3,611 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/07/2024 |
4.60
|
4,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/06/2024 |
4.30
|
4,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/06/2024 |
4.50
|
2,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/06/2024 |
4.40
|
2,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2024 |
4.30
|
8,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/06/2024 |
4.50
|
5,400 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/06/2024 |
4.20
|
45,100 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.60
|
3,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2024 |
4.70
|
19,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 14/06/2024 |
4.60
|
19,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/06/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/06/2024 |
4.90
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/06/2024 |
4.80
|
68,612 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 10/06/2024 |
4.70
|
9,810 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/06/2024 |
4.60
|
7,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2024 |
4.90
|
20,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
3,803 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/06/2024 |
4.90
|
18,510 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
30,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
3,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.80
|
400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/05/2024 |
4.80
|
26,705 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/05/2024 |
4.90
|
112,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 27/05/2024 |
5
|
49,900 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 24/05/2024 |
4.60
|
45,350 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/05/2024 |
4.50
|
25,800 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/05/2024 |
4.40
|
15,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.40
|
3,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/05/2024 |
4.40
|
3,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/05/2024 |
4.40
|
2,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/05/2024 |
4.40
|
12,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/05/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/05/2024 |
4.50
|
5,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/05/2024 |
4.40
|
2,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/05/2024 |
4.30
|
11,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/05/2024 |
4.40
|
2,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
11,000 | 4.30 | 4.40 | 4.30 | 8,000 | 0 | 0.0 |
| 07/05/2024 |
4.20
|
13,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
9,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/05/2024 |
4.10
|
2,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
14,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
10,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 25/04/2024 |
4.20
|
3,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 24/04/2024 |
4
|
9,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
3,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.20
|
3,001 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
4
|
12,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/04/2024 |
4.30
|
9,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
20,005 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/04/2024 |
4.30
|
5,302 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/04/2024 |
4.50
|
6,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/04/2024 |
4.30
|
7,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/04/2024 |
4.50
|
11,579 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/04/2024 |
4.60
|
5,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/04/2024 |
4.50
|
23,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/04/2024 |
4.50
|
57,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/04/2024 |
4.50
|
25,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/04/2024 |
4.80
|
6,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 02/04/2024 |
4.80
|
8,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.90
|
11,000 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 29/03/2024 |
4.80
|
16,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 28/03/2024 |
4.80
|
11,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/03/2024 |
4.80
|
9,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/03/2024 |
4.80
|
5,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/03/2024 |
4.70
|
5,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/03/2024 |
4.70
|
20,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.60
|
10,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/03/2024 |
4.70
|
15,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/03/2024 |
4.80
|
15,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/03/2024 |
4.70
|
79,700 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.90
|
17,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 14/03/2024 |
4.80
|
18,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 13/03/2024 |
4.90
|
86,227 | 4.50 | 4.90 | 4.50 | 0 | 6,000 | -0.0 |
| 12/03/2024 |
4.50
|
113,700 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 11/03/2024 |
5
|
25,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |