| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.24 | -7.08% | 943,900 | -400 | 0 |
3.10
4.20
3.15
|
|
2 tháng
(2026-07-20) |
-0.20 | -5.97% | 1,975,100 | -400 | 0 |
3.08
4.20
3.15
|
|
3 tháng
(2026-06-22) |
-0.63 | -16.67% | 2,844,000 | -400 | 0 |
3.08
4.20
3.15
|
|
6 tháng
(2026-03-23) |
-0.34 | -9.74% | 11,617,800 | -400 | 0 |
3.08
4.55
3.15
|
|
12 tháng
(2025-09-23) |
-1.64 | -34.24% | 42,374,200 | -400 | 0 |
3.08
5.70
3.15
|
|
24 tháng
(2024-09-30) |
0.36 | 12.90% | 154,149,500 | -400 | 0 |
2.09
5.70
3.15
|
|
36 tháng
(2023-10-04) |
-1.80 | -36.36% | 199,632,400 | -400 | 0 |
2.09
5.70
3.15
|
|
60 tháng
(2021-10-14) |
-9.15 | -74.39% | 537,804,000 | -3,238,279 | -37.8 |
2.09
14.60
3.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2025 |
4.43
|
136,300 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 |
| 11/12/2025 |
4.59
|
151,500 | 4.60 | 4.67 | 4.50 | 0 | 0 | 0 |
| 10/12/2025 |
4.59
|
177,200 | 4.55 | 4.61 | 4.50 | 0 | 0 | 0 |
| 09/12/2025 |
4.61
|
370,000 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 |
| 08/12/2025 |
4.72
|
73,900 | 4.83 | 4.83 | 4.71 | 0 | 0 | 0 |
| 05/12/2025 |
4.73
|
92,400 | 4.74 | 4.78 | 4.73 | 0 | 0 | 0 |
| 04/12/2025 |
4.74
|
150,700 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |
| 03/12/2025 |
4.74
|
113,500 | 4.74 | 4.77 | 4.72 | 0 | 0 | 0 |
| 02/12/2025 |
4.74
|
113,700 | 4.75 | 4.80 | 4.73 | 0 | 0 | 0 |
| 01/12/2025 |
4.79
|
78,200 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 |
| 28/11/2025 |
4.78
|
84,200 | 4.80 | 4.80 | 4.74 | 0 | 0 | 0 |
| 27/11/2025 |
4.79
|
71,500 | 4.80 | 4.81 | 4.75 | 0 | 0 | 0 |
| 26/11/2025 |
4.80
|
47,300 | 4.83 | 4.84 | 4.76 | 0 | 0 | 0 |
| 25/11/2025 |
4.83
|
153,300 | 4.84 | 4.84 | 4.71 | 0 | 0 | 0 |
| 24/11/2025 |
4.85
|
63,400 | 4.94 | 4.95 | 4.79 | 0 | 0 | 0 |
| 21/11/2025 |
4.86
|
218,900 | 4.83 | 4.95 | 4.71 | 0 | 0 | 0 |
| 20/11/2025 |
4.74
|
192,500 | 4.74 | 4.84 | 4.74 | 0 | 0 | 0 |
| 19/11/2025 |
4.76
|
38,600 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 |
| 18/11/2025 |
4.80
|
138,900 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 17/11/2025 |
4.82
|
156,900 | 4.80 | 4.90 | 4.72 | 0 | 0 | 0 |
| 14/11/2025 |
4.73
|
84,200 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
| 13/11/2025 |
4.78
|
60,400 | 4.73 | 4.83 | 4.72 | 0 | 0 | 0 |
| 12/11/2025 |
4.83
|
129,100 | 4.80 | 4.84 | 4.74 | 0 | 0 | 0 |
| 11/11/2025 |
4.80
|
98,100 | 4.72 | 4.89 | 4.72 | 0 | 0 | 0 |
| 10/11/2025 |
4.79
|
274,900 | 4.80 | 4.83 | 4.76 | 0 | 0 | 0 |
| 07/11/2025 |
4.76
|
65,400 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
| 06/11/2025 |
4.83
|
129,600 | 4.72 | 4.84 | 4.72 | 0 | 0 | 0 |
| 05/11/2025 |
4.71
|
219,200 | 4.87 | 4.90 | 4.71 | 0 | 0 | 0 |
| 04/11/2025 |
4.87
|
393,100 | 4.81 | 5.09 | 4.58 | 0 | 0 | 0 |
| 03/11/2025 |
4.90
|
263,000 | 5.05 | 5.19 | 4.90 | 0 | 0 | 0 |
| 31/10/2025 |
5.19
|
816,000 | 5.45 | 5.45 | 5.07 | 0 | 0 | 0 |
| 30/10/2025 |
5.20
|
538,600 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 |
| 29/10/2025 |
5
|
290,900 | 4.97 | 5.05 | 4.83 | 0 | 0 | 0 |
| 28/10/2025 |
4.89
|
188,000 | 4.82 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/10/2025 |
4.90
|
165,400 | 4.98 | 4.98 | 4.77 | 0 | 0 | 0 |
| 24/10/2025 |
4.90
|
74,400 | 5 | 5 | 4.83 | 0 | 0 | 0 |
| 23/10/2025 |
5
|
53,800 | 5 | 5.02 | 4.86 | 0 | 0 | 0 |
| 22/10/2025 |
5
|
208,500 | 5.04 | 5.04 | 4.82 | 0 | 0 | 0 |
| 21/10/2025 |
5.03
|
1,910,300 | 4.60 | 5.03 | 4.60 | 0 | 0 | 0 |
| 20/10/2025 |
4.80
|
256,300 | 5.07 | 5.09 | 4.80 | 0 | 0 | 0 |
| 17/10/2025 |
4.92
|
528,700 | 4.82 | 5.12 | 4.81 | 0 | 0 | 0 |
| 16/10/2025 |
4.82
|
102,900 | 4.82 | 4.83 | 4.79 | 0 | 0 | 0 |
| 15/10/2025 |
4.80
|
186,000 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
| 14/10/2025 |
4.80
|
565,800 | 4.73 | 4.84 | 4.71 | 0 | 0 | 0 |
| 13/10/2025 |
4.84
|
210,800 | 4.71 | 4.89 | 4.71 | 0 | 0 | 0 |
| 10/10/2025 |
4.87
|
185,800 | 4.78 | 4.99 | 4.78 | 0 | 0 | 0 |
| 09/10/2025 |
4.80
|
586,000 | 4.84 | 4.88 | 4.76 | 0 | 0 | 0 |
| 08/10/2025 |
4.89
|
469,200 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 07/10/2025 |
5.02
|
405,900 | 5.05 | 5.06 | 4.90 | 0 | 0 | 0 |
| 06/10/2025 |
5.03
|
375,800 | 5 | 5.15 | 4.99 | 0 | 0 | 0 |
| 03/10/2025 |
5
|
284,900 | 5.14 | 5.14 | 5 | 0 | 0 | 0 |
| 02/10/2025 |
5.14
|
357,800 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 |
| 01/10/2025 |
5.15
|
381,800 | 5.13 | 5.20 | 5.02 | 0 | 0 | 0 |
| 30/09/2025 |
5.13
|
2,047,500 | 5.47 | 5.47 | 5.11 | 0 | 0 | 0 |
| 29/09/2025 |
5.49
|
704,000 | 5.70 | 5.70 | 5.49 | 0 | 0 | 0 |
| 26/09/2025 |
5.70
|
5,196,400 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 |
| 25/09/2025 |
5.47
|
594,700 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 24/09/2025 |
5.12
|
770,900 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 23/09/2025 |
4.79
|
148,300 | 4.87 | 4.87 | 4.65 | 0 | 0 | 0 |
| 22/09/2025 |
4.80
|
408,900 | 4.89 | 4.96 | 4.61 | 0 | 0 | 0 |
| 19/09/2025 |
4.89
|
357,100 | 4.90 | 4.98 | 4.76 | 0 | 0 | 0 |
| 18/09/2025 |
4.89
|
852,900 | 4.63 | 4.95 | 4.62 | 0 | 0 | 0 |
| 17/09/2025 |
4.63
|
74,800 | 4.67 | 4.67 | 4.60 | 0 | 0 | 0 |
| 16/09/2025 |
4.60
|
187,300 | 4.54 | 4.64 | 4.54 | 0 | 0 | 0 |
| 15/09/2025 |
4.54
|
222,600 | 4.58 | 4.62 | 4.54 | 0 | 0 | 0 |
| 12/09/2025 |
4.61
|
68,600 | 4.60 | 4.67 | 4.58 | 0 | 0 | 0 |
| 11/09/2025 |
4.60
|
325,600 | 4.67 | 4.67 | 4.55 | 0 | 0 | 0 |
| 10/09/2025 |
4.68
|
135,900 | 4.62 | 4.68 | 4.60 | 0 | 0 | 0 |
| 09/09/2025 |
4.67
|
111,400 | 4.65 | 4.78 | 4.64 | 0 | 0 | 0 |
| 08/09/2025 |
4.65
|
635,500 | 4.60 | 4.68 | 4.49 | 0 | 0 | 0 |
| 05/09/2025 |
4.60
|
405,800 | 4.72 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/09/2025 |
4.75
|
252,800 | 4.65 | 4.80 | 4.65 | 0 | 0 | 0 |
| 03/09/2025 |
4.72
|
223,900 | 4.65 | 4.72 | 4.64 | 0 | 0 | 0 |
| 02/09/2025 |
2.53
|
155,500 | 2.53 | 2.57 | 2.51 | 0 | 0 | 0 |
| 01/09/2025 |
2.65
|
288,100 | 2.66 | 2.72 | 2.50 | 0 | 0 | 0 |
| 29/08/2025 |
4.66
|
348,000 | 4.73 | 4.76 | 4.66 | 0 | 0 | 0 |
| 28/08/2025 |
4.66
|
316,800 | 4.65 | 4.70 | 4.62 | 0 | 0 | 0 |
| 27/08/2025 |
4.67
|
298,300 | 4.68 | 4.79 | 4.67 | 0 | 0 | 0 |
| 26/08/2025 |
4.68
|
204,200 | 4.50 | 4.68 | 4.50 | 0 | 0 | 0 |
| 25/08/2025 |
4.51
|
378,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/08/2025 |
4.70
|
914,400 | 4.78 | 4.83 | 4.52 | 0 | 0 | 0 |
| 21/08/2025 |
4.83
|
619,100 | 4.81 | 4.87 | 4.80 | 0 | 0 | 0 |
| 20/08/2025 |
4.80
|
1,080,100 | 5.01 | 5.01 | 4.65 | 0 | 0 | 0 |
| 19/08/2025 |
5
|
890,700 | 5 | 5.14 | 4.97 | 0 | 0 | 0 |
| 18/08/2025 |
4.97
|
549,500 | 4.93 | 5.01 | 4.90 | 0 | 0 | 0 |
| 15/08/2025 |
4.94
|
880,700 | 5.10 | 5.15 | 4.94 | 0 | 0 | 0 |
| 14/08/2025 |
5.16
|
1,436,800 | 5.15 | 5.23 | 4.88 | 0 | 0 | 0 |
| 13/08/2025 |
5.15
|
973,300 | 5.44 | 5.44 | 5.13 | 0 | 0 | 0 |
| 12/08/2025 |
5.15
|
1,093,600 | 5.05 | 5.16 | 4.95 | 0 | 0 | 0 |
| 11/08/2025 |
5.11
|
1,296,500 | 5.46 | 5.52 | 5.09 | 0 | 0 | 0 |
| 08/08/2025 |
5.45
|
2,246,000 | 5.44 | 5.46 | 5.28 | 0 | 0 | 0 |
| 07/08/2025 |
5.11
|
2,772,900 | 4.81 | 5.11 | 4.79 | 0 | 0 | 0 |
| 06/08/2025 |
4.78
|
440,900 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 |
| 05/08/2025 |
4.83
|
713,000 | 4.98 | 5 | 4.70 | 0 | 0 | 0 |
| 04/08/2025 |
4.96
|
835,500 | 4.70 | 4.97 | 4.60 | 0 | 0 | 0 |
| 01/08/2025 |
4.65
|
359,000 | 4.66 | 4.70 | 4.57 | 0 | 0 | 0 |
| 31/07/2025 |
4.66
|
603,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/07/2025 |
4.75
|
534,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/07/2025 |
4.70
|
1,003,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 28/07/2025 |
4.93
|
1,462,000 | 4.95 | 4.98 | 4.80 | 0 | 0 | 0 |