| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.10 | -2.17% | 347,000 | 0 | 0 |
4.50
4.60
4.50
|
|
2 tháng
(2026-06-01) |
-0.40 | -8.16% | 773,400 | 0 | 0 |
4.30
5.10
4.50
|
|
3 tháng
(2026-05-04) |
-0.50 | -10% | 1,141,000 | 0 | 0 |
4.20
5.10
4.50
|
|
6 tháng
(2026-02-02) |
0.70 | 18.42% | 3,358,700 | 0 | 0 |
3.70
5.90
4.50
|
|
12 tháng
(2025-08-05) |
0.40 | 9.76% | 4,612,600 | 2,000 | 0.0 |
3.50
5.90
4.50
|
|
24 tháng
(2024-08-12) |
0.60 | 15.38% | 7,592,475 | 1,100 | 0.0 |
3.50
5.90
4.50
|
|
36 tháng
(2023-08-16) |
-2.30 | -33.82% | 11,334,372 | -295,200 | -1.5 |
3.50
6.90
4.50
|
|
60 tháng
(2021-08-26) |
-3.40 | -43.04% | 42,721,636 | -294,200 | -1.4 |
3.50
27.60
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
4.40
|
7,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
3,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/12/2024 |
4.30
|
1,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 03/12/2024 |
4.60
|
8,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/12/2024 |
4.20
|
2,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/11/2024 |
4.40
|
4,701 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/11/2024 |
4.70
|
7,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
1,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/11/2024 |
4.70
|
6,100 | 4.40 | 4.70 | 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 |
| 17/10/2024 |
4.20
|
4,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/10/2024 |
4.30
|
5,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/10/2024 |
4.30
|
5,101 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
7,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/10/2024 |
4.40
|
1,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/10/2024 |
4.40
|
10,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/10/2024 |
4.40
|
7,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/10/2024 |
4.40
|
1,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/10/2024 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/10/2024 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/10/2024 |
4.40
|
1,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.40
|
700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/10/2024 |
4.50
|
1,313 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/09/2024 |
4.30
|
5,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/09/2024 |
4.30
|
6,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/09/2024 |
4.60
|
5,122 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/09/2024 |
4.80
|
3,000 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/09/2024 |
4.50
|
900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/09/2024 |
4.40
|
1,503 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/09/2024 |
4.30
|
3,518 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/09/2024 |
4.40
|
3,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/09/2024 |
4.30
|
6,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/09/2024 |
4.50
|
17,504 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/09/2024 |
4.40
|
3,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/09/2024 |
4.30
|
6,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/09/2024 |
4.30
|
4,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.40
|
2,421 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/09/2024 |
4.50
|
16,601 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 09/09/2024 |
4.50
|
4,522 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/09/2024 |
4.50
|
3,430 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/09/2024 |
4.50
|
2,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/09/2024 |
4.60
|
900 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/08/2024 |
4.50
|
8,152 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 29/08/2024 |
4.60
|
1,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/08/2024 |
4.40
|
17,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/08/2024 |
4.40
|
700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/08/2024 |
4.40
|
6,204 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/08/2024 |
4.60
|
2,652 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/08/2024 |
4.60
|
4,526 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 21/08/2024 |
4.70
|
13,840 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.40
|
12,320 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 19/08/2024 |
4.10
|
3,529 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2024 |
4.30
|
51,900 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
5,505 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
15,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/08/2024 |
4
|
13,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.90
|
4,805 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/08/2024 |
3.80
|
17,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 08/08/2024 |
4
|
3,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/08/2024 |
4
|
22,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 06/08/2024 |
4.20
|
45,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 05/08/2024 |
4.40
|
7,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/08/2024 |
4.50
|
2,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 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 |