| 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) |
-0.50 | -13.16% | 2,859,800 | 0 | 0 |
3.30
3.80
3.40
|
|
2 tháng
(2025-11-28) |
-0.70 | -17.50% | 9,534,600 | 0 | 0 |
3.30
4.50
3.40
|
|
3 tháng
(2025-10-29) |
-1.50 | -31.25% | 17,519,600 | 0 | 0 |
3.30
4.80
3.40
|
|
6 tháng
(2025-07-31) |
-1.90 | -36.54% | 38,342,900 | 0 | 0 |
3.30
5.40
3.40
|
|
12 tháng
(2025-02-03) |
0.30 | 10% | 78,281,176 | 0 | 0 |
2.90
5.40
3.40
|
|
24 tháng
(2024-02-07) |
0.30 | 10% | 169,749,615 | 0 | 0 |
2.80
5.40
3.40
|
|
36 tháng
(2023-02-13) |
0.30 | 10% | 238,636,170 | 0 | 0 |
2.80
5.40
3.40
|
|
60 tháng
(2021-02-22) |
-2 | -37.74% | 411,707,319 | 0 | 0 |
2.30
13.10
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2026 |
3.40
|
11,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/01/2026 |
3.30
|
243,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/01/2026 |
3.50
|
74,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/01/2026 |
3.50
|
262,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/01/2026 |
3.60
|
154,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/01/2026 |
3.60
|
149,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/01/2026 |
3.60
|
41,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/01/2026 |
3.60
|
83,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/01/2026 |
3.60
|
95,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/01/2026 |
3.50
|
254,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/01/2026 |
3.60
|
462,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/01/2026 |
3.70
|
160,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/01/2026 |
3.60
|
79,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/01/2026 |
3.70
|
83,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/01/2026 |
3.60
|
51,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/01/2026 |
3.60
|
267,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 05/01/2026 |
3.70
|
147,800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 31/12/2025 |
3.80
|
80,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/12/2025 |
3.80
|
120,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/12/2025 |
3.80
|
45,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/12/2025 |
3.80
|
192,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/12/2025 |
3.90
|
66,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 24/12/2025 |
3.90
|
175,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/12/2025 |
4
|
68,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/12/2025 |
3.90
|
1,512,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/12/2025 |
3.90
|
83,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 18/12/2025 |
3.90
|
244,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/12/2025 |
3.80
|
74,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/12/2025 |
3.90
|
132,100 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 15/12/2025 |
3.80
|
185,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 12/12/2025 |
3.90
|
207,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 11/12/2025 |
4
|
375,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/12/2025 |
4.20
|
73,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/12/2025 |
4.10
|
256,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/12/2025 |
4.20
|
234,000 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 05/12/2025 |
4.20
|
424,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 04/12/2025 |
4.30
|
368,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 03/12/2025 |
4.40
|
397,600 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 02/12/2025 |
4.50
|
924,100 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/12/2025 |
4.10
|
445,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/11/2025 |
4
|
232,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/11/2025 |
4.10
|
771,800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 26/11/2025 |
4.10
|
55,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/11/2025 |
4.10
|
216,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/11/2025 |
4.10
|
438,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/11/2025 |
4.20
|
249,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/11/2025 |
4.30
|
76,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/11/2025 |
4.40
|
63,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/11/2025 |
4.40
|
226,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/11/2025 |
4.30
|
419,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/11/2025 |
4.40
|
112,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/11/2025 |
4.40
|
168,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/11/2025 |
4.50
|
58,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/11/2025 |
4.40
|
128,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/11/2025 |
4.50
|
287,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/11/2025 |
4.50
|
226,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/11/2025 |
4.60
|
842,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/11/2025 |
4.40
|
1,283,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/11/2025 |
4.50
|
498,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/11/2025 |
4.60
|
168,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/10/2025 |
4.70
|
146,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/10/2025 |
4.80
|
982,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 29/10/2025 |
4.80
|
564,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2025 |
4.90
|
549,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 27/10/2025 |
4.80
|
189,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 24/10/2025 |
4.80
|
522,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 23/10/2025 |
5
|
411,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 22/10/2025 |
5.20
|
1,302,400 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 21/10/2025 |
4.90
|
276,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
719,400 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
| 17/10/2025 |
5
|
120,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 16/10/2025 |
5
|
104,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/10/2025 |
5
|
277,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 14/10/2025 |
5.10
|
252,200 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/10/2025 |
5.20
|
314,100 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 10/10/2025 |
5.20
|
351,900 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 09/10/2025 |
5.20
|
765,400 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 08/10/2025 |
4.80
|
84,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 07/10/2025 |
4.80
|
277,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 06/10/2025 |
4.80
|
330,900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/10/2025 |
4.60
|
84,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/10/2025 |
4.70
|
108,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/10/2025 |
4.80
|
164,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/09/2025 |
4.90
|
399,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/09/2025 |
4.80
|
241,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 26/09/2025 |
4.80
|
1,007,400 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
| 25/09/2025 |
5.20
|
575,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/09/2025 |
5.20
|
1,587,600 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 23/09/2025 |
4.80
|
218,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/09/2025 |
4.80
|
155,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/09/2025 |
4.70
|
145,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/09/2025 |
4.80
|
276,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/09/2025 |
4.80
|
324,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/09/2025 |
4.90
|
162,600 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/09/2025 |
4.90
|
280,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/09/2025 |
5
|
315,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/09/2025 |
5
|
382,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/09/2025 |
5
|
889,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 09/09/2025 |
4.80
|
139,900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/09/2025 |
4.80
|
88,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |