| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
0.10 | 2.13% | 356,000 | 0 | 0 |
4.40
5
4.90
|
|
2 tháng
(2025-05-26) |
0.60 | 14.29% | 591,600 | 0 | 0 |
4.10
5
4.90
|
|
3 tháng
(2025-04-28) |
0.30 | 6.67% | 1,046,200 | 0 | 0 |
4.10
5
4.90
|
|
6 tháng
(2025-02-03) |
1 | 26.32% | 2,996,105 | -21,600 | -0.1 |
3.80
5.20
4.90
|
|
12 tháng
(2024-07-30) |
0.90 | 23.08% | 4,606,026 | -21,600 | -0.1 |
3.60
5.20
4.90
|
|
24 tháng
(2023-08-07) |
-0.60 | -11.11% | 15,561,811 | -30,800 | -0.1 |
3.60
6.20
4.90
|
|
36 tháng
(2022-08-10) |
-6.16 | -56.19% | 60,901,739 | -72,400 | -0.4 |
3.60
10.96
4.90
|
|
60 tháng
(2020-08-20) |
0.94 | 24.40% | 150,502,008 | -364,201 | -4.1 |
3.60
19.68
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/07/2025 |
4.80
|
17,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/07/2025 |
4.70
|
7,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 22/07/2025 |
4.80
|
2,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/07/2025 |
4.70
|
10,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 18/07/2025 |
5
|
12,400 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
| 17/07/2025 |
4.70
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
1,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2025 |
4.70
|
38,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/07/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
2,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
99,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
4.70
|
18,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/07/2025 |
4.70
|
7,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/07/2025 |
4.70
|
5,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/07/2025 |
4.60
|
4,600 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/07/2025 |
4.40
|
2,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/07/2025 |
4.50
|
1,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/07/2025 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/06/2025 |
4.60
|
11,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/06/2025 |
4.50
|
3,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/06/2025 |
4.60
|
16,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.70
|
90,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2025 |
4.70
|
61,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/06/2025 |
4.60
|
18,600 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 20/06/2025 |
4.50
|
600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/06/2025 |
4.40
|
19,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/06/2025 |
4.50
|
4,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/06/2025 |
4.40
|
9,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/06/2025 |
4.30
|
10,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
14,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/06/2025 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/06/2025 |
4.30
|
7,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.40
|
5,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/06/2025 |
4.30
|
300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/06/2025 |
4.30
|
5,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/06/2025 |
4.30
|
7,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
5,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.20
|
10,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/05/2025 |
4.10
|
5,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.10
|
2,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/05/2025 |
4.20
|
5,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.20
|
25,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
15,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/05/2025 |
4.10
|
3,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.20
|
1,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/05/2025 |
4.20
|
71,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.20
|
39,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/05/2025 |
4.30
|
13,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/05/2025 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/05/2025 |
4.20
|
1,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/05/2025 |
4.30
|
123,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/05/2025 |
4.30
|
800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/05/2025 |
4.30
|
39,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/05/2025 |
4.30
|
11,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/05/2025 |
4.30
|
113,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/05/2025 |
4.40
|
12,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
11,900 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/04/2025 |
4.40
|
7,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/04/2025 |
4.50
|
3,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/04/2025 |
4.40
|
30,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/04/2025 |
4.50
|
300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.20
|
4,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/04/2025 |
4.10
|
49,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/04/2025 |
4.20
|
1,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/04/2025 |
4.40
|
700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/04/2025 |
4.30
|
12,000 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.30
|
15,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/04/2025 |
4.40
|
2,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/04/2025 |
4.50
|
3,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/04/2025 |
4.70
|
32,500 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 10/04/2025 |
4.40
|
102,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/04/2025 |
4
|
14,700 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 08/04/2025 |
4
|
35,900 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 04/04/2025 |
4.40
|
100,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/04/2025 |
4.60
|
87,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/04/2025 |
5.10
|
69,300 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| 01/04/2025 |
5.10
|
31,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
222,500 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 28/03/2025 |
4.60
|
8,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/03/2025 |
4.60
|
14,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/03/2025 |
4.70
|
600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/03/2025 |
4.50
|
24,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/03/2025 |
4.60
|
2,600 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
| 21/03/2025 |
4.60
|
19,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/03/2025 |
4.70
|
3,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/03/2025 |
4.70
|
4,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
1,700 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/03/2025 |
4.70
|
15,600 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 14/03/2025 |
4.70
|
1,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/03/2025 |
4.70
|
32,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/03/2025 |
4.70
|
1,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/03/2025 |
4.80
|
10,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/03/2025 |
4.80
|
33,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/03/2025 |
4.80
|
2,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/03/2025 |
4.90
|
15,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
4.80
|
11,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
40,200 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |