| 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) |
0.05 | 1.32% | 136,700 | 0 | 0 |
3.80
4
3.85
|
|
2 tháng
(2025-11-28) |
-0.04 | -1.03% | 249,300 | 0 | 0 |
3.70
4
3.85
|
|
3 tháng
(2025-10-29) |
0.05 | 1.32% | 754,500 | 0 | 0 |
3.70
4
3.85
|
|
6 tháng
(2025-07-31) |
-0.12 | -3.02% | 1,758,500 | 0 | 0 |
3.56
4.34
3.85
|
|
12 tháng
(2025-02-03) |
-0.05 | -1.28% | 3,699,200 | -2,000 | -0.0 |
3.56
4.34
3.85
|
|
24 tháng
(2024-02-07) |
0.12 | 3.22% | 10,369,000 | -18,900 | -0.1 |
3.50
7.51
3.85
|
|
36 tháng
(2023-02-13) |
-0.15 | -3.75% | 13,027,700 | -10,100 | 0.0 |
3.50
7.51
3.85
|
|
60 tháng
(2021-02-22) |
-0.55 | -12.50% | 31,966,500 | 15,200 | 0.5 |
3.50
10.85
3.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
3.85
|
500 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
| 26/01/2026 |
3.85
|
1,800 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 23/01/2026 |
3.85
|
5,200 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 22/01/2026 |
3.85
|
500 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 21/01/2026 |
3.85
|
400 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 20/01/2026 |
3.80
|
2,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/01/2026 |
3.80
|
22,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/01/2026 |
3.92
|
22,900 | 3.90 | 4.19 | 3.90 | 0 | 0 | 0 |
| 15/01/2026 |
3.92
|
800 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 |
| 14/01/2026 |
3.92
|
5,400 | 3.90 | 3.92 | 3.85 | 0 | 0 | 0 |
| 13/01/2026 |
3.90
|
25,200 | 3.90 | 4 | 3.85 | 0 | 0 | 0 |
| 12/01/2026 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/01/2026 |
4
|
19,700 | 3.91 | 4.18 | 3.91 | 0 | 0 | 0 |
| 08/01/2026 |
3.91
|
4,200 | 3.89 | 4 | 3.89 | 0 | 0 | 0 |
| 07/01/2026 |
3.86
|
10,200 | 3.80 | 3.86 | 3.80 | 0 | 0 | 0 |
| 06/01/2026 |
3.80
|
1,800 | 3.71 | 3.80 | 3.71 | 0 | 0 | 0 |
| 05/01/2026 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/12/2025 |
3.80
|
400 | 3.78 | 3.80 | 3.78 | 0 | 0 | 0 |
| 30/12/2025 |
3.82
|
9,400 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
| 29/12/2025 |
3.80
|
3,500 | 3.80 | 3.80 | 3.78 | 0 | 0 | 0 |
| 26/12/2025 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/12/2025 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 24/12/2025 |
3.75
|
2,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 23/12/2025 |
3.78
|
3,900 | 3.71 | 3.88 | 3.71 | 0 | 0 | 0 |
| 22/12/2025 |
3.71
|
400 | 3.70 | 3.71 | 3.70 | 0 | 0 | 0 |
| 19/12/2025 |
3.70
|
3,500 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 18/12/2025 |
3.77
|
500 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 17/12/2025 |
3.77
|
3,300 | 3.61 | 3.78 | 3.61 | 0 | 0 | 0 |
| 16/12/2025 |
3.80
|
12,300 | 3.82 | 3.82 | 3.80 | 0 | 0 | 0 |
| 15/12/2025 |
3.84
|
200 | 3.75 | 3.84 | 3.75 | 0 | 0 | 0 |
| 12/12/2025 |
3.75
|
2,400 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 11/12/2025 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 10/12/2025 |
3.87
|
3,300 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 |
| 09/12/2025 |
3.82
|
500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 08/12/2025 |
3.82
|
1,900 | 3.97 | 3.97 | 3.81 | 0 | 0 | 0 |
| 05/12/2025 |
3.90
|
400 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
| 04/12/2025 |
3.90
|
13,100 | 3.88 | 4 | 3.88 | 0 | 0 | 0 |
| 03/12/2025 |
3.90
|
26,500 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
| 02/12/2025 |
3.81
|
23,800 | 3.83 | 4.04 | 3.81 | 0 | 0 | 0 |
| 01/12/2025 |
3.89
|
8,400 | 3.85 | 3.89 | 3.80 | 0 | 0 | 0 |
| 28/11/2025 |
3.89
|
5,400 | 3.92 | 4.11 | 3.89 | 0 | 0 | 0 |
| 27/11/2025 |
3.85
|
65,300 | 4.06 | 4.06 | 3.85 | 0 | 0 | 0 |
| 26/11/2025 |
3.90
|
11,000 | 3.80 | 3.96 | 3.80 | 0 | 0 | 0 |
| 25/11/2025 |
3.98
|
48,100 | 3.71 | 4 | 3.71 | 0 | 0 | 0 |
| 24/11/2025 |
3.80
|
121,300 | 3.76 | 3.80 | 3.72 | 0 | 0 | 0 |
| 21/11/2025 |
3.75
|
5,900 | 3.73 | 3.76 | 3.73 | 0 | 0 | 0 |
| 20/11/2025 |
3.73
|
3,000 | 3.72 | 3.74 | 3.72 | 0 | 0 | 0 |
| 19/11/2025 |
3.75
|
2,500 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 |
| 18/11/2025 |
3.73
|
10,000 | 3.72 | 3.78 | 3.72 | 0 | 0 | 0 |
| 17/11/2025 |
3.76
|
2,100 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
| 14/11/2025 |
3.76
|
14,400 | 3.74 | 3.77 | 3.71 | 0 | 0 | 0 |
| 13/11/2025 |
3.74
|
23,800 | 3.70 | 3.74 | 3.70 | 0 | 0 | 0 |
| 12/11/2025 |
3.71
|
37,800 | 3.71 | 3.72 | 3.70 | 0 | 0 | 0 |
| 11/11/2025 |
3.75
|
9,000 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
| 10/11/2025 |
3.71
|
85,000 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 |
| 07/11/2025 |
3.70
|
9,800 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 06/11/2025 |
3.78
|
8,300 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
| 05/11/2025 |
3.77
|
100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 04/11/2025 |
3.71
|
3,500 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
| 03/11/2025 |
3.78
|
10,900 | 3.70 | 3.80 | 3.65 | 0 | 0 | 0 |
| 31/10/2025 |
3.75
|
17,500 | 3.71 | 3.88 | 3.67 | 0 | 0 | 0 |
| 30/10/2025 |
3.77
|
7,100 | 3.90 | 4 | 3.75 | 0 | 0 | 0 |
| 29/10/2025 |
3.80
|
8,800 | 3.88 | 4.12 | 3.61 | 0 | 0 | 0 |
| 28/10/2025 |
3.87
|
18,000 | 4.25 | 4.25 | 3.87 | 0 | 0 | 0 |
| 27/10/2025 |
4.15
|
26,500 | 4.04 | 4.15 | 3.76 | 0 | 0 | 0 |
| 24/10/2025 |
4.04
|
164,100 | 4.62 | 4.64 | 4.04 | 0 | 0 | 0 |
| 23/10/2025 |
4.34
|
80,900 | 4.12 | 4.34 | 4.10 | 0 | 0 | 0 |
| 22/10/2025 |
4.06
|
226,500 | 4.05 | 4.06 | 4.05 | 0 | 0 | 0 |
| 21/10/2025 |
3.80
|
1,700 | 3.79 | 3.80 | 3.79 | 0 | 0 | 0 |
| 20/10/2025 |
3.56
|
2,000 | 3.80 | 3.80 | 3.56 | 0 | 0 | 0 |
| 17/10/2025 |
3.80
|
35,900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/10/2025 |
3.80
|
7,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/10/2025 |
3.80
|
10,900 | 3.80 | 3.81 | 3.80 | 0 | 0 | 0 |
| 14/10/2025 |
3.80
|
4,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/10/2025 |
3.80
|
29,700 | 3.82 | 3.83 | 3.80 | 0 | 0 | 0 |
| 10/10/2025 |
3.82
|
21,800 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 09/10/2025 |
3.95
|
5,100 | 3.97 | 3.97 | 3.81 | 0 | 0 | 0 |
| 08/10/2025 |
3.97
|
3,900 | 3.83 | 4 | 3.83 | 0 | 0 | 0 |
| 07/10/2025 |
3.84
|
700 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
| 06/10/2025 |
3.88
|
800 | 3.80 | 3.88 | 3.80 | 0 | 0 | 0 |
| 03/10/2025 |
3.80
|
18,600 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
| 02/10/2025 |
3.85
|
2,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/10/2025 |
3.82
|
900 | 3.81 | 3.82 | 3.81 | 0 | 0 | 0 |
| 30/09/2025 |
3.99
|
78,500 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
| 29/09/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/09/2025 |
4
|
2,000 | 4.03 | 4.03 | 4 | 0 | 0 | 0 |
| 25/09/2025 |
4
|
17,200 | 3.99 | 4 | 3.76 | 0 | 0 | 0 |
| 24/09/2025 |
3.99
|
400 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
| 23/09/2025 |
3.90
|
300 | 3.88 | 3.90 | 3.88 | 0 | 0 | 0 |
| 22/09/2025 |
3.80
|
31,100 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
| 19/09/2025 |
3.95
|
500 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 |
| 18/09/2025 |
3.90
|
1,800 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 |
| 17/09/2025 |
4
|
1,400 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 16/09/2025 |
4.05
|
2,200 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 |
| 15/09/2025 |
4.05
|
11,600 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 12/09/2025 |
4
|
9,000 | 3.90 | 4 | 3.81 | 0 | 0 | 0 |
| 11/09/2025 |
4.09
|
21,100 | 3.70 | 4.09 | 3.68 | 0 | 0 | 0 |
| 10/09/2025 |
3.95
|
1,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 09/09/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/09/2025 |
4
|
1,200 | 4.04 | 4.04 | 4 | 0 | 0 | 0 |