| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
0 | 0% | 8,315,400 | 0 | 0 |
1.60
1.90
1.80
|
|
2 tháng
(2026-08-24) |
-0.10 | -5.26% | 13,584,500 | 0 | 0 |
1.60
1.90
1.80
|
|
3 tháng
(2026-07-24) |
-0.30 | -14.29% | 24,616,400 | 0 | 0 |
1.60
2.10
1.80
|
|
6 tháng
(2026-04-28) |
-1.30 | -41.94% | 48,383,500 | 0 | 0 |
1.60
3.30
1.80
|
|
12 tháng
(2025-10-27) |
-1.90 | -51.35% | 142,969,800 | 0 | 0 |
1.60
3.80
1.80
|
|
24 tháng
(2024-11-01) |
-1.80 | -50% | 647,902,559 | 0 | 0 |
1.60
17.50
1.80
|
|
36 tháng
(2023-11-07) |
-8.20 | -82% | 1,067,014,187 | 0 | 0 |
1.60
20.80
1.80
|
|
60 tháng
(2023-01-13) |
0.10 | 5.88% | 1,076,361,387 | 0 | 0 |
1.60
20.80
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/08/2025 |
4.10
|
1,922,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 07/08/2025 |
4.20
|
2,001,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 06/08/2025 |
4.20
|
1,515,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.10
|
5,213,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/08/2025 |
4.20
|
1,786,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 01/08/2025 |
4
|
939,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/07/2025 |
4
|
3,201,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2025 |
4
|
1,484,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 29/07/2025 |
4
|
3,542,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 28/07/2025 |
4.10
|
4,060,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/07/2025 |
4.10
|
4,275,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 24/07/2025 |
4.20
|
2,437,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/07/2025 |
4.30
|
2,250,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/07/2025 |
4.30
|
1,670,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/07/2025 |
4.20
|
2,920,300 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 18/07/2025 |
4.30
|
2,848,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/07/2025 |
4.40
|
3,208,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/07/2025 |
4.20
|
1,409,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/07/2025 |
4.20
|
3,509,200 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 14/07/2025 |
4.20
|
1,799,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 11/07/2025 |
4.20
|
2,037,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 10/07/2025 |
4.20
|
3,250,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/07/2025 |
4.20
|
3,520,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/07/2025 |
4.10
|
1,932,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/07/2025 |
4
|
1,042,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/07/2025 |
4
|
443,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/07/2025 |
4
|
2,894,100 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/07/2025 |
3.90
|
1,296,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/07/2025 |
3.90
|
893,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/06/2025 |
3.90
|
157,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/06/2025 |
3.90
|
668,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
191,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2025 |
3.90
|
818,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 24/06/2025 |
3.80
|
576,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 23/06/2025 |
4
|
604,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/06/2025 |
4
|
1,854,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 19/06/2025 |
4
|
183,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2025 |
4
|
822,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
1,393,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/06/2025 |
4
|
548,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/06/2025 |
4
|
2,174,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/06/2025 |
4
|
879,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/06/2025 |
4
|
816,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 10/06/2025 |
4
|
1,125,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/06/2025 |
4
|
2,560,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/06/2025 |
4.10
|
853,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/06/2025 |
4.20
|
1,458,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/06/2025 |
4.10
|
1,459,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
1,768,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 02/06/2025 |
4.20
|
1,002,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/05/2025 |
4.20
|
1,052,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/05/2025 |
4.20
|
1,369,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 28/05/2025 |
4.20
|
1,296,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.30
|
2,466,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
1,276,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 23/05/2025 |
4.20
|
1,002,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
1,281,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
1,917,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.30
|
1,854,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4.20
|
3,288,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 16/05/2025 |
4.30
|
3,777,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 15/05/2025 |
4.50
|
2,224,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2025 |
4.40
|
3,191,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/05/2025 |
4.50
|
2,379,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/05/2025 |
4.40
|
3,948,100 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
1,707,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.20
|
2,429,100 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 07/05/2025 |
4.10
|
890,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/05/2025 |
4.10
|
1,673,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
1,793,100 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
2,816,556 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4.20
|
2,830,074 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
| 25/04/2025 |
4.20
|
6,962,958 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 24/04/2025 |
3.70
|
1,402,498 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/04/2025 |
3.80
|
1,156,696 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 22/04/2025 |
3.70
|
3,791,920 | 3.80 | 3.90 | 3.40 | 0 | 0 | 0 |
| 21/04/2025 |
3.80
|
1,524,038 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/04/2025 |
3.90
|
1,467,996 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/04/2025 |
4
|
1,292,894 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/04/2025 |
3.90
|
1,268,331 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 15/04/2025 |
3.80
|
1,591,702 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 14/04/2025 |
3.90
|
2,723,596 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 11/04/2025 |
4
|
3,445,640 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
871,218 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
2,413,647 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.60
|
2,906,253 | 3.90 | 4.10 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
4
|
2,819,773 | 3.80 | 4.20 | 3.50 | 0 | 0 | 0 |
| 03/04/2025 |
3.80
|
6,129,726 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
| 02/04/2025 |
4.40
|
1,475,860 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 01/04/2025 |
4.60
|
2,738,719 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 31/03/2025 |
4.40
|
2,928,090 | 4.10 | 4.60 | 4 | 0 | 0 | 0 |
| 28/03/2025 |
4.10
|
1,590,627 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4.10
|
1,988,873 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.30
|
684,891 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/03/2025 |
4.30
|
1,686,905 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/03/2025 |
4.30
|
2,007,487 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/03/2025 |
4.30
|
2,384,333 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 20/03/2025 |
4.60
|
2,165,022 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/03/2025 |
4.70
|
1,305,024 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
1,186,489 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |