| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -4.84% | 321,000 | -8,300 | 0 |
5.90
6.30
6
|
|
2 tháng
(2026-07-13) |
-0.50 | -7.81% | 931,800 | -3,800 | 0 |
5.90
6.50
6
|
|
3 tháng
(2026-06-15) |
-0.60 | -9.23% | 1,634,700 | -1,700 | 0 |
5.90
7.30
6
|
|
6 tháng
(2026-03-16) |
-0.30 | -4.84% | 2,520,900 | 7,500 | -0.0 |
5.90
7.30
6
|
|
12 tháng
(2025-09-16) |
-1.80 | -23.38% | 5,548,700 | 700 | -0.1 |
5.90
7.70
6
|
|
24 tháng
(2024-09-23) |
1 | 20.41% | 14,392,437 | 40,800 | 0.1 |
3.70
9.10
6
|
|
36 tháng
(2023-09-27) |
-1.20 | -16.90% | 22,176,796 | 39,900 | 0.1 |
3.70
9.10
6
|
|
60 tháng
(2021-10-07) |
-5.40 | -47.79% | 62,419,248 | 13,100 | -0.4 |
3.60
18.30
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
4.70
|
3,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
9,903 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
6,301 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
1,702 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.60
|
8,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/01/2025 |
4.70
|
3,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/01/2025 |
4.70
|
9,302 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
9,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.60
|
26,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.70
|
12,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/01/2025 |
4.70
|
109,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/01/2025 |
4.80
|
13,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/01/2025 |
4.80
|
18,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
4.80
|
16,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/01/2025 |
4.80
|
5,310 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
4.80
|
4,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
2,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 31/12/2024 |
4.80
|
16,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
3,201 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
5
|
1,202 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/12/2024 |
5
|
3,601 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
21,739 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
4.90
|
2,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
20,002 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
4.80
|
5,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.80
|
7,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/12/2024 |
4.80
|
3,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/12/2024 |
4.80
|
4,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2024 |
4.70
|
8,917 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
15,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/12/2024 |
4.80
|
13,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/12/2024 |
4.80
|
19,204 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/12/2024 |
4.80
|
3,103 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/12/2024 |
4.80
|
608 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/12/2024 |
4.80
|
3,511 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/12/2024 |
4.80
|
12,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/12/2024 |
4.60
|
2,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/12/2024 |
4.70
|
2,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/12/2024 |
4.70
|
201 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/11/2024 |
4.70
|
4,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/11/2024 |
4.70
|
1,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
901 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/11/2024 |
4.70
|
10,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/11/2024 |
4.80
|
4,303 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.80
|
1,904 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.80
|
1,104 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
4.80
|
3,405 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
1,606 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
12,340 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.70
|
10,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
6,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
4.90
|
5,306 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
4.90
|
5,307 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/11/2024 |
4.90
|
4 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/11/2024 |
4.90
|
1,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
4.90
|
7,501 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
7,302 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
3,801 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.90
|
7,401 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
6,202 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
6,606 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.90
|
1,602 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
6,802 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
4.90
|
10,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/10/2024 |
4.90
|
1,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
11,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
5
|
12,303 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/10/2024 |
4.90
|
29,001 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/10/2024 |
4.90
|
4,603 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/10/2024 |
5
|
27,102 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
8,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/10/2024 |
5
|
11,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/10/2024 |
5
|
17,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/10/2024 |
4.90
|
101 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/10/2024 |
4.90
|
4,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 09/10/2024 |
4.90
|
1,601 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/10/2024 |
4.90
|
305 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/10/2024 |
4.90
|
1,806 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/10/2024 |
4.90
|
600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/10/2024 |
4.90
|
5,901 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 02/10/2024 |
5
|
2,938 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/10/2024 |
4.90
|
12,003 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.80
|
3,804 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/09/2024 |
4.90
|
3,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/09/2024 |
4.90
|
2,403 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
8,005 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/09/2024 |
4.90
|
5,501 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
4.90
|
6,203 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/09/2024 |
4.90
|
2,901 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/09/2024 |
4.90
|
1,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/09/2024 |
4.80
|
901 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/09/2024 |
4.80
|
3,208 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/09/2024 |
4.90
|
2,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/09/2024 |
4.80
|
2,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
408 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/09/2024 |
4.70
|
1,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
3,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
4.80
|
1,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |