| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -7.69% | 78,300 | 0 | 0 |
3.60
4
3.90
|
|
2 tháng
(2025-11-28) |
-0.40 | -10% | 166,300 | 0 | 0 |
3.60
4.10
3.90
|
|
3 tháng
(2025-10-29) |
-0.50 | -12.20% | 270,600 | 0 | 0 |
3.60
4.20
3.90
|
|
6 tháng
(2025-07-31) |
-0.90 | -20% | 1,615,600 | 0 | 0 |
3.60
4.90
3.90
|
|
12 tháng
(2025-02-03) |
-0.80 | -18.18% | 4,406,500 | -6,700 | -0.0 |
3.60
4.90
3.90
|
|
24 tháng
(2024-02-07) |
-0.60 | -14.29% | 9,728,698 | -7,000 | -0.0 |
3.60
4.90
3.90
|
|
36 tháng
(2023-02-13) |
0.20 | 5.88% | 16,591,734 | -45,900 | -0.2 |
2.80
6.40
3.90
|
|
60 tháng
(2021-02-22) |
-4.50 | -55.55% | 50,628,099 | -1,200 | 0.2 |
2.40
17.56
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/01/2026 |
3.60
|
15,000 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 23/01/2026 |
3.70
|
7,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 22/01/2026 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/01/2026 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/01/2026 |
3.90
|
1,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/01/2026 |
3.90
|
7,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/01/2026 |
3.80
|
26,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/01/2026 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/01/2026 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/01/2026 |
3.90
|
2,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/01/2026 |
3.90
|
1,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/01/2026 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/01/2026 |
4
|
3,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/01/2026 |
4
|
2,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/01/2026 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/01/2026 |
3.90
|
4,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 31/12/2025 |
3.90
|
600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/12/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/12/2025 |
3.90
|
3,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/12/2025 |
3.90
|
1,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/12/2025 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/12/2025 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/12/2025 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/12/2025 |
3.80
|
800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/12/2025 |
3.90
|
2,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/12/2025 |
3.90
|
4,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/12/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/12/2025 |
4
|
900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/12/2025 |
3.90
|
4,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/12/2025 |
3.90
|
5,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 11/12/2025 |
4
|
25,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/12/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/12/2025 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/12/2025 |
4
|
5,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 05/12/2025 |
4
|
2,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/12/2025 |
4.10
|
4,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/12/2025 |
4.10
|
8,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/12/2025 |
4.10
|
400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/12/2025 |
4
|
15,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/11/2025 |
4
|
4,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/11/2025 |
3.90
|
11,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/11/2025 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/11/2025 |
3.90
|
14,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/11/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/11/2025 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/11/2025 |
3.90
|
9,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/11/2025 |
4
|
200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 18/11/2025 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/11/2025 |
3.90
|
6,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/11/2025 |
4
|
2,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/11/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/11/2025 |
4
|
4,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/11/2025 |
4
|
600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/11/2025 |
4
|
4,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/11/2025 |
4.10
|
3,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/11/2025 |
4
|
7,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/11/2025 |
4.10
|
1,700 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 04/11/2025 |
4.10
|
5,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/11/2025 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/10/2025 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/10/2025 |
4
|
25,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/10/2025 |
4.10
|
5,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/10/2025 |
4
|
2,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/10/2025 |
4
|
9,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/10/2025 |
4
|
6,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/10/2025 |
4
|
6,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/10/2025 |
4
|
4,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/10/2025 |
4
|
20,700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/10/2025 |
4
|
5,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/10/2025 |
4.10
|
2,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/10/2025 |
4.20
|
20,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/10/2025 |
4.10
|
2,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/10/2025 |
4.20
|
46,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/10/2025 |
4.20
|
5,600 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 10/10/2025 |
4.10
|
49,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/10/2025 |
4.10
|
17,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/10/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/10/2025 |
4.20
|
3,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/10/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/10/2025 |
4.10
|
81,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/10/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/10/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/09/2025 |
4.30
|
5,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/09/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/09/2025 |
4.30
|
6,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/09/2025 |
4.30
|
4,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/09/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/09/2025 |
4.30
|
900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/09/2025 |
4.20
|
4,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/09/2025 |
4.20
|
31,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/09/2025 |
4.20
|
2,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/09/2025 |
4.20
|
3,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/09/2025 |
4.30
|
13,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/09/2025 |
4.40
|
21,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/09/2025 |
4.30
|
2,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/09/2025 |
4.30
|
60,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/09/2025 |
4.40
|
1,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/09/2025 |
4.50
|
900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/09/2025 |
4.40
|
28,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |