| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.06 | 1.71% | 284,200 | 0 | 0 |
3.44
3.71
3.56
|
|
2 tháng
(2026-03-02) |
-0.14 | -3.88% | 581,000 | 0 | -0 |
3.44
3.71
3.56
|
|
3 tháng
(2026-01-29) |
-0.13 | -3.64% | 877,200 | 0 | -0 |
3.43
3.79
3.56
|
|
6 tháng
(2025-10-31) |
-0.57 | -13.79% | 2,006,100 | 2,000 | 0.0 |
3.43
4.35
3.56
|
|
12 tháng
(2025-05-05) |
-0.79 | -18.20% | 7,969,700 | -7,000 | -0.0 |
3.43
5.14
3.56
|
|
24 tháng
(2024-05-09) |
-0.63 | -14.94% | 15,569,700 | -7,600 | -0.0 |
3.01
5.24
3.56
|
|
36 tháng
(2023-05-15) |
-1.75 | -32.90% | 22,875,000 | -2,500 | 0.0 |
3.01
8.61
3.56
|
|
60 tháng
(2021-05-25) |
-5.51 | -60.77% | 51,366,700 | 20,500 | 1.3 |
3.01
26.85
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
4
|
5,500 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
| 24/04/2024 |
3.87
|
26,400 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
| 23/04/2024 |
3.87
|
23,000 | 4.10 | 4.10 | 3.74 | 0 | 0 | 0 |
| 22/04/2024 |
3.89
|
22,800 | 3.76 | 3.92 | 3.75 | 0 | 0 | 0 |
| 19/04/2024 |
3.75
|
29,700 | 4.10 | 4.10 | 3.72 | 0 | 0 | 0 |
| 17/04/2024 |
3.94
|
45,000 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
6,800 | 4.23 | 4.44 | 3.99 | 0 | 0 | 0 |
| 15/04/2024 |
4.23
|
32,600 | 4.22 | 4.24 | 4.06 | 0 | 0 | 0 |
| 12/04/2024 |
4.21
|
67,800 | 4.26 | 4.26 | 4.04 | 0 | 0 | 0 |
| 11/04/2024 |
4.30
|
60,800 | 4.04 | 4.30 | 4.03 | 0 | 0 | 0 |
| 10/04/2024 |
4.16
|
78,300 | 4.07 | 4.18 | 4.03 | 0 | 0 | 0 |
| 09/04/2024 |
4.16
|
55,900 | 4.18 | 4.18 | 4.07 | 0 | 0 | 0 |
| 08/04/2024 |
4.18
|
66,100 | 4.21 | 4.21 | 4 | 0 | 100 | -0.0 |
| 05/04/2024 |
4.21
|
28,100 | 4.21 | 4.33 | 4.17 | 0 | 0 | 0 |
| 04/04/2024 |
4.26
|
137,500 | 4.44 | 4.44 | 4.14 | 0 | 0 | 0 |
| 03/04/2024 |
4.44
|
35,800 | 4.44 | 4.49 | 4.17 | 0 | 0 | 0 |
| 02/04/2024 |
4.44
|
15,600 | 4.37 | 4.44 | 4.35 | 0 | 0 | 0 |
| 01/04/2024 |
4.44
|
63,900 | 4.60 | 4.60 | 4.35 | 0 | 0 | 0 |
| 29/03/2024 |
4.51
|
25,000 | 4.58 | 4.68 | 4.50 | 0 | 0 | 0 |
| 28/03/2024 |
4.58
|
58,700 | 4.57 | 4.70 | 4.49 | 0 | 0 | 0 |
| 27/03/2024 |
4.47
|
37,600 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 |
| 26/03/2024 |
4.47
|
78,800 | 4.19 | 4.47 | 4.17 | 0 | 0 | 0 |
| 25/03/2024 |
4.19
|
51,700 | 4.49 | 4.49 | 4.17 | 0 | 0 | 0 |
| 22/03/2024 |
4.45
|
8,900 | 4.44 | 4.52 | 4.35 | 0 | 0 | 0 |
| 21/03/2024 |
4.46
|
72,200 | 4.46 | 4.55 | 4.31 | 0 | 0 | 0 |
| 20/03/2024 |
4.46
|
53,300 | 4.62 | 4.62 | 4.31 | 0 | 0 | 0 |
| 19/03/2024 |
4.63
|
304,000 | 4.52 | 4.63 | 4.31 | 0 | 0 | 0 |
| 18/03/2024 |
4.63
|
57,600 | 4.72 | 4.76 | 4.45 | 0 | 0 | 0 |
| 15/03/2024 |
4.72
|
3,200 | 4.72 | 4.73 | 4.72 | 0 | 0 | 0 |
| 14/03/2024 |
4.63
|
56,900 | 4.69 | 4.81 | 4.59 | 0 | 0 | 0 |
| 13/03/2024 |
4.69
|
39,900 | 4.62 | 4.73 | 4.35 | 0 | 0 | 0 |
| 12/03/2024 |
4.58
|
13,100 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
| 11/03/2024 |
4.69
|
5,500 | 4.68 | 4.69 | 4.63 | 0 | 0 | 0 |
| 08/03/2024 |
4.68
|
25,100 | 4.69 | 4.86 | 4.68 | 0 | 0 | 0 |
| 07/03/2024 |
4.68
|
22,200 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |
| 06/03/2024 |
4.74
|
9,700 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
| 05/03/2024 |
4.72
|
14,700 | 4.81 | 4.81 | 4.63 | 0 | 0 | 0 |
| 04/03/2024 |
4.72
|
96,000 | 4.81 | 5.04 | 4.65 | 0 | 0 | 0 |
| 01/03/2024 |
4.81
|
53,100 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
| 29/02/2024 |
4.81
|
18,400 | 4.81 | 4.85 | 4.77 | 0 | 0 | 0 |
| 28/02/2024 |
4.77
|
6,500 | 4.77 | 4.78 | 4.74 | 0 | 0 | 0 |
| 27/02/2024 |
4.78
|
16,300 | 4.77 | 5.09 | 4.71 | 0 | 0 | 0 |
| 26/02/2024 |
4.77
|
9,000 | 4.72 | 4.81 | 4.63 | 0 | 0 | 0 |
| 23/02/2024 |
4.79
|
35,700 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 |
| 22/02/2024 |
4.77
|
7,900 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
| 21/02/2024 |
4.80
|
30,600 | 4.74 | 4.80 | 4.72 | 0 | 0 | 0 |
| 20/02/2024 |
4.93
|
24,400 | 4.72 | 4.97 | 4.72 | 0 | 0 | 0 |
| 19/02/2024 |
4.72
|
9,900 | 4.74 | 4.90 | 4.72 | 0 | 0 | 0 |
| 16/02/2024 |
4.74
|
45,600 | 4.80 | 4.80 | 4.46 | 0 | 0 | 0 |
| 15/02/2024 |
4.80
|
12,400 | 4.78 | 4.80 | 4.75 | 0 | 0 | 0 |
| 07/02/2024 |
4.78
|
15,300 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 |
| 06/02/2024 |
4.77
|
9,000 | 4.83 | 4.83 | 4.73 | 0 | 0 | 0 |
| 05/02/2024 |
4.82
|
69,800 | 4.51 | 4.82 | 4.35 | 0 | 0 | 0 |
| 02/02/2024 |
4.51
|
12,300 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
| 01/02/2024 |
4.58
|
5,600 | 4.58 | 4.58 | 4.57 | 0 | 0 | 0 |
| 31/01/2024 |
4.57
|
31,100 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
| 30/01/2024 |
4.68
|
39,200 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
| 29/01/2024 |
4.71
|
14,100 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
| 26/01/2024 |
4.73
|
9,300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 25/01/2024 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 24/01/2024 |
4.86
|
21,100 | 4.63 | 4.86 | 4.63 | 0 | 6,100 | -0.0 |
| 23/01/2024 |
4.81
|
53,600 | 4.85 | 4.91 | 4.81 | 0 | 0 | 0 |
| 22/01/2024 |
4.91
|
30,300 | 4.97 | 4.97 | 4.91 | 900 | 0 | 0.0 |
| 19/01/2024 |
4.95
|
4,800 | 5.08 | 5.09 | 4.93 | 100 | 0 | 0.0 |
| 18/01/2024 |
5.09
|
17,800 | 4.99 | 5.09 | 4.89 | 0 | 0 | 0 |
| 17/01/2024 |
5.03
|
1,600 | 5.18 | 5.18 | 4.95 | 0 | 0 | 0 |
| 16/01/2024 |
5.01
|
23,800 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 |
| 15/01/2024 |
5.07
|
8,300 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
| 12/01/2024 |
5.08
|
49,000 | 5.08 | 5.12 | 4.95 | 0 | 0 | 0 |
| 11/01/2024 |
5.09
|
5,200 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 10/01/2024 |
5.05
|
4,900 | 5.14 | 5.14 | 4.81 | 0 | 0 | 0 |
| 09/01/2024 |
5.06
|
5,800 | 5.13 | 5.14 | 5 | 0 | 0 | 0 |
| 08/01/2024 |
5.05
|
14,700 | 4.99 | 5.28 | 4.99 | 0 | 0 | 0 |
| 05/01/2024 |
4.98
|
18,300 | 4.96 | 5.04 | 4.96 | 0 | 0 | 0 |
| 04/01/2024 |
4.95
|
15,300 | 4.92 | 4.95 | 4.91 | 0 | 100 | -0.0 |
| 03/01/2024 |
4.92
|
1,100 | 5 | 5 | 4.92 | 0 | 0 | 0 |
| 02/01/2024 |
5
|
13,400 | 5 | 5.04 | 4.91 | 0 | 0 | 0 |
| 29/12/2023 |
5
|
4,400 | 5.04 | 5.07 | 5 | 0 | 0 | 0 |
| 28/12/2023 |
5.04
|
3,900 | 4.88 | 5.13 | 4.83 | 0 | 0 | 0 |
| 27/12/2023 |
4.88
|
26,800 | 4.96 | 5.23 | 4.88 | 0 | 0 | 0 |
| 26/12/2023 |
4.96
|
5,500 | 4.99 | 4.99 | 4.96 | 0 | 0 | 0 |
| 25/12/2023 |
4.99
|
1,500 | 4.99 | 5.09 | 4.80 | 0 | 0 | 0 |
| 22/12/2023 |
4.99
|
14,700 | 5.01 | 5.01 | 4.82 | 0 | 0 | 0 |
| 21/12/2023 |
5.01
|
3,900 | 4.93 | 5.06 | 4.82 | 0 | 0 | 0 |
| 20/12/2023 |
4.93
|
300 | 4.96 | 4.96 | 4.91 | 0 | 0 | 0 |
| 19/12/2023 |
4.96
|
2,800 | 4.88 | 5 | 4.62 | 0 | 0 | 0 |
| 18/12/2023 |
4.88
|
6,600 | 4.94 | 5.05 | 4.82 | 0 | 0 | 0 |
| 15/12/2023 |
4.94
|
5,600 | 4.87 | 4.99 | 4.86 | 0 | 0 | 0 |
| 14/12/2023 |
4.87
|
39,000 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
| 13/12/2023 |
5.09
|
4,900 | 4.99 | 5.17 | 5.09 | 0 | 0 | 0 |
| 12/12/2023 |
4.99
|
19,900 | 4.87 | 5 | 4.89 | 0 | 0 | 0 |
| 11/12/2023 |
4.87
|
5,900 | 5.03 | 5.17 | 4.68 | 0 | 0 | 0 |
| 08/12/2023 |
5.03
|
21,400 | 5.17 | 5.23 | 4.96 | 0 | 0 | 0 |
| 07/12/2023 |
5.17
|
7,200 | 5.21 | 5.21 | 4.96 | 0 | 0 | 0 |
| 06/12/2023 |
5.21
|
6,000 | 5.18 | 5.28 | 5.09 | 0 | 0 | 0 |
| 05/12/2023 |
5.18
|
7,000 | 5.08 | 5.32 | 4.95 | 0 | 0 | 0 |
| 04/12/2023 |
5.08
|
22,900 | 4.81 | 5.09 | 4.82 | 0 | 0 | 0 |
| 01/12/2023 |
4.81
|
15,000 | 5.09 | 5.15 | 4.74 | 0 | 0 | 0 |
| 30/11/2023 |
5.09
|
1,800 | 5.17 | 5.42 | 5.09 | 0 | 0 | 0 |
| 29/11/2023 |
5.17
|
33,400 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 |