| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.15 | 4.73% | 637,500 | -18,000 | 0 |
3.12
3.33
3.32
|
|
2 tháng
(2026-04-13) |
-0.02 | -0.60% | 1,101,200 | -4,200 | 0 |
3.12
3.34
3.32
|
|
3 tháng
(2026-03-16) |
0.02 | 0.61% | 1,917,900 | -17,300 | -0.0 |
3.12
3.35
3.32
|
|
6 tháng
(2025-12-15) |
-0.13 | -3.87% | 4,501,100 | -20,700 | -0.0 |
3.12
3.62
3.32
|
|
12 tháng
(2025-06-17) |
-0.41 | -11.04% | 21,134,400 | 196,200 | 0.9 |
3.12
4.21
3.32
|
|
24 tháng
(2024-06-24) |
-0.50 | -13.06% | 56,205,100 | 189,806 | 0.9 |
2.83
5.17
3.32
|
|
36 tháng
(2023-06-28) |
-1.36 | -29.06% | 95,106,400 | 195,406 | 0.9 |
2.83
6.18
3.32
|
|
60 tháng
(2021-07-08) |
-2.03 | -37.90% | 248,959,200 | 581,015 | 3.9 |
2.81
11.78
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/06/2024 |
3.97
|
55,400 | 4.12 | 4.12 | 3.96 | 0 | 0 | 0 |
| 07/06/2024 |
4.07
|
322,100 | 3.86 | 4.12 | 3.85 | 3,000 | 3,500 | -0.0 |
| 06/06/2024 |
3.86
|
36,500 | 3.84 | 3.86 | 3.82 | 0 | 2,000 | -0.0 |
| 05/06/2024 |
3.86
|
52,700 | 3.86 | 3.88 | 3.84 | 0 | 7,500 | -0.0 |
| 04/06/2024 |
3.86
|
132,400 | 3.84 | 3.87 | 3.82 | 0 | 5,500 | -0.0 |
| 03/06/2024 |
3.84
|
75,000 | 3.81 | 3.84 | 3.81 | 1,500 | 0 | 0.0 |
| 31/05/2024 |
3.81
|
29,500 | 3.81 | 3.81 | 3.79 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
3.81
|
67,400 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 29/05/2024 |
3.81
|
76,500 | 3.79 | 3.84 | 3.78 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
3.83
|
41,000 | 3.83 | 3.84 | 3.78 | 500 | 500 | -0 |
| 27/05/2024 |
3.83
|
65,200 | 3.82 | 3.88 | 3.78 | 3,000 | 0 | 0.0 |
| 24/05/2024 |
3.82
|
63,700 | 3.84 | 3.90 | 3.81 | 5,200 | 0 | 0.0 |
| 23/05/2024 |
3.87
|
57,500 | 3.92 | 3.93 | 3.87 | 800 | 1,000 | -0.0 |
| 22/05/2024 |
3.93
|
163,500 | 3.84 | 3.94 | 3.82 | 0 | 3,000 | -0.0 |
| 21/05/2024 |
3.84
|
77,100 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
| 20/05/2024 |
3.84
|
78,100 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 17/05/2024 |
3.84
|
51,500 | 3.82 | 3.85 | 3.80 | 500 | 2,000 | -0.0 |
| 16/05/2024 |
3.83
|
148,500 | 3.84 | 3.87 | 3.81 | 2,000 | 500 | 0.0 |
| 15/05/2024 |
3.84
|
29,800 | 3.88 | 3.88 | 3.84 | 0 | 2,500 | -0.0 |
| 14/05/2024 |
3.85
|
64,600 | 3.87 | 3.87 | 3.81 | 4,000 | 500 | 0.0 |
| 13/05/2024 |
3.87
|
169,800 | 3.87 | 3.93 | 3.79 | 8,500 | 0 | 0.0 |
| 10/05/2024 |
3.87
|
25,400 | 3.83 | 3.87 | 3.78 | 0 | 0 | 0 |
| 09/05/2024 |
3.84
|
21,700 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
| 08/05/2024 |
3.87
|
24,100 | 3.84 | 3.87 | 3.81 | 900 | 0 | 0.0 |
| 07/05/2024 |
3.87
|
23,700 | 3.86 | 3.87 | 3.65 | 100 | 500 | -0.0 |
| 06/05/2024 |
3.86
|
54,100 | 3.80 | 3.93 | 3.80 | 0 | 0 | 0 |
| 03/05/2024 |
3.80
|
49,600 | 3.80 | 3.81 | 3.75 | 6,000 | 0 | 0.0 |
| 02/05/2024 |
3.80
|
29,600 | 3.75 | 3.80 | 3.65 | 300 | 11,600 | -0.0 |
| 26/04/2024 |
3.74
|
45,500 | 3.79 | 3.82 | 3.53 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
3.79
|
31,800 | 3.87 | 3.87 | 3.65 | 1,200 | 0 | 0.0 |
| 24/04/2024 |
3.87
|
33,300 | 3.71 | 3.87 | 3.71 | 4,400 | 5,500 | -0.0 |
| 23/04/2024 |
3.83
|
26,100 | 3.68 | 3.84 | 3.68 | 1,500 | 1,000 | 0.0 |
| 22/04/2024 |
3.75
|
56,900 | 3.90 | 3.90 | 3.65 | 2,000 | 0 | 0.0 |
| 19/04/2024 |
3.65
|
95,800 | 3.83 | 3.83 | 3.60 | 7,500 | 0 | 0.0 |
| 17/04/2024 |
3.85
|
29,000 | 3.85 | 3.93 | 3.84 | 2,000 | 0 | 0.0 |
| 16/04/2024 |
3.85
|
120,200 | 4.07 | 4.07 | 3.80 | 5,500 | 8,000 | -0.0 |
| 15/04/2024 |
4.08
|
27,600 | 4.16 | 4.16 | 4.08 | 2,800 | 0 | 0.0 |
| 12/04/2024 |
4.16
|
21,700 | 4.13 | 4.16 | 4.10 | 1,200 | 1,000 | 0.0 |
| 11/04/2024 |
4.12
|
52,800 | 4.13 | 4.18 | 4.10 | 5,000 | 0 | 0.0 |
| 10/04/2024 |
4.14
|
51,600 | 4.18 | 4.19 | 4.14 | 3,500 | 0 | 0.0 |
| 09/04/2024 |
4.18
|
36,400 | 4.17 | 4.21 | 4.16 | 2,000 | 0 | 0.0 |
| 08/04/2024 |
4.18
|
16,100 | 4.20 | 4.21 | 4.18 | 0 | 0 | 0 |
| 05/04/2024 |
4.21
|
18,100 | 4.19 | 4.23 | 4.17 | 0 | 0 | 0 |
| 04/04/2024 |
4.19
|
29,000 | 4.21 | 4.21 | 4.17 | 3,000 | 0 | 0.0 |
| 03/04/2024 |
4.24
|
58,000 | 4.21 | 4.25 | 4.19 | 1,000 | 0 | 0.0 |
| 02/04/2024 |
4.25
|
28,700 | 4.21 | 4.27 | 4.21 | 900 | 0 | 0.0 |
| 01/04/2024 |
4.24
|
62,200 | 4.26 | 4.32 | 4.17 | 1,600 | 0 | 0.0 |
| 29/03/2024 |
4.19
|
101,400 | 4.23 | 4.27 | 4.19 | 1,000 | 0 | 0.0 |
| 28/03/2024 |
4.25
|
69,600 | 4.25 | 4.28 | 4.21 | 700 | 0 | 0.0 |
| 27/03/2024 |
4.27
|
40,900 | 4.31 | 4.31 | 4.21 | 0 | 0 | 0 |
| 26/03/2024 |
4.26
|
31,600 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 25/03/2024 |
4.27
|
54,000 | 4.26 | 4.31 | 4.21 | 0 | 11,000 | -0.0 |
| 22/03/2024 |
4.27
|
60,100 | 4.28 | 4.29 | 4.22 | 0 | 1,000 | -0.0 |
| 21/03/2024 |
4.28
|
48,700 | 4.26 | 4.28 | 4.25 | 0 | 0 | 0 |
| 20/03/2024 |
4.26
|
57,700 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 |
| 19/03/2024 |
4.25
|
105,600 | 4.29 | 4.29 | 4.20 | 0 | 4,000 | -0.0 |
| 18/03/2024 |
4.25
|
133,800 | 4.26 | 4.31 | 4.17 | 0 | 14,000 | -0.1 |
| 15/03/2024 |
4.25
|
61,600 | 4.24 | 4.25 | 4.21 | 0 | 0 | 0 |
| 14/03/2024 |
4.24
|
123,400 | 4.24 | 4.24 | 4.16 | 0 | 50,000 | -0.2 |
| 13/03/2024 |
4.23
|
128,900 | 4.16 | 4.23 | 4.12 | 20,000 | 10,000 | 0.0 |
| 12/03/2024 |
4.14
|
79,700 | 4.19 | 4.20 | 4.14 | 10,000 | 10,000 | 0.0 |
| 11/03/2024 |
4.19
|
81,300 | 4.24 | 4.29 | 4.17 | 5,000 | 200 | 0.0 |
| 08/03/2024 |
4.24
|
277,700 | 4.31 | 4.35 | 4.21 | 10,000 | 0 | 0.0 |
| 07/03/2024 |
4.35
|
157,700 | 4.31 | 4.35 | 4.21 | 12,500 | 0 | 0.1 |
| 06/03/2024 |
4.32
|
39,300 | 4.43 | 4.44 | 4.31 | 0 | 0 | 0 |
| 05/03/2024 |
4.43
|
133,800 | 4.44 | 4.46 | 4.33 | 2,500 | 0 | 0.0 |
| 04/03/2024 |
4.44
|
310,100 | 4.31 | 4.44 | 4.26 | 27,500 | 0 | 0.1 |
| 01/03/2024 |
4.31
|
113,200 | 4.29 | 4.32 | 4.27 | 0 | 0 | 0 |
| 29/02/2024 |
4.31
|
90,400 | 4.36 | 4.36 | 4.31 | 0 | 0 | 0 |
| 28/02/2024 |
4.35
|
234,100 | 4.21 | 4.35 | 4.21 | 500 | 14,000 | -0.1 |
| 27/02/2024 |
4.22
|
93,800 | 4.21 | 4.23 | 4.20 | 2,000 | 0 | 0.0 |
| 26/02/2024 |
4.22
|
92,100 | 4.22 | 4.23 | 4.16 | 4,000 | 0 | 0.0 |
| 23/02/2024 |
4.22
|
111,800 | 4.22 | 4.24 | 4.12 | 0 | 0 | 0 |
| 22/02/2024 |
4.22
|
130,400 | 4.31 | 4.31 | 4.22 | 0 | 17,000 | -0.1 |
| 21/02/2024 |
4.24
|
63,700 | 4.18 | 4.24 | 4.18 | 6,000 | 9,500 | -0.0 |
| 20/02/2024 |
4.18
|
170,500 | 4.21 | 4.25 | 4.18 | 2,000 | 0 | 0.0 |
| 19/02/2024 |
4.21
|
97,900 | 4.21 | 4.21 | 4.16 | 2,000 | 0 | 0.0 |
| 16/02/2024 |
4.21
|
67,000 | 4.20 | 4.24 | 4.17 | 1,500 | 5,000 | -0.0 |
| 15/02/2024 |
4.21
|
84,900 | 4.16 | 4.21 | 4.15 | 8,500 | 0 | 0.0 |
| 07/02/2024 |
4.16
|
91,700 | 4.11 | 4.17 | 4.10 | 6,500 | 25,000 | -0.1 |
| 06/02/2024 |
4.11
|
27,900 | 4.12 | 4.15 | 4.11 | 6,500 | 10,000 | -0.0 |
| 05/02/2024 |
4.12
|
56,700 | 4.09 | 4.20 | 4.09 | 3,500 | 0 | 0.0 |
| 02/02/2024 |
4.12
|
38,200 | 4.16 | 4.18 | 4.12 | 3,000 | 0 | 0.0 |
| 01/02/2024 |
4.16
|
59,100 | 4.13 | 4.17 | 4.09 | 4,800 | 0 | 0.0 |
| 31/01/2024 |
4.16
|
111,600 | 4.21 | 4.23 | 4.14 | 17,200 | 21,000 | -0.0 |
| 30/01/2024 |
4.18
|
53,600 | 4.19 | 4.21 | 4.12 | 5,500 | 0 | 0.0 |
| 29/01/2024 |
4.21
|
49,900 | 4.21 | 4.23 | 4.05 | 5,500 | 0 | 0.0 |
| 26/01/2024 |
4.21
|
71,000 | 4.28 | 4.28 | 4.16 | 5,000 | 0 | 0.0 |
| 25/01/2024 |
4.22
|
77,800 | 4.21 | 4.29 | 4.20 | 3,400 | 5,000 | -0.0 |
| 24/01/2024 |
4.25
|
115,300 | 4.22 | 4.27 | 4.20 | 1,600 | 5,000 | -0.0 |
| 23/01/2024 |
4.21
|
53,000 | 4.21 | 4.28 | 4.21 | 500 | 32,500 | -0.1 |
| 22/01/2024 |
4.21
|
106,800 | 4.21 | 4.31 | 4.20 | 2,500 | 0 | 0.0 |
| 19/01/2024 |
4.21
|
110,700 | 4.20 | 4.27 | 4.19 | 9,000 | 0 | 0.0 |
| 18/01/2024 |
4.20
|
38,400 | 4.21 | 4.27 | 4.20 | 7,900 | 0 | 0.0 |
| 17/01/2024 |
4.21
|
81,700 | 4.21 | 4.29 | 4.19 | 17,500 | 0 | 0.1 |
| 16/01/2024 |
4.21
|
66,700 | 4.25 | 4.28 | 4.16 | 10,100 | 15,000 | -0.0 |
| 15/01/2024 |
4.25
|
23,600 | 4.31 | 4.31 | 4.21 | 0 | 3,900 | -0.0 |
| 12/01/2024 |
4.26
|
96,400 | 4.39 | 4.41 | 4.23 | 0 | 18,300 | -0.1 |
| 11/01/2024 |
4.40
|
51,000 | 4.35 | 4.44 | 4.35 | 6,700 | 0 | 0.0 |
| 10/01/2024 |
4.40
|
68,400 | 4.41 | 4.46 | 4.40 | 30,000 | 200 | 0.1 |