| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 3,522,800 | 0 | 0 |
2.70
3
2.80
|
|
2 tháng
(2026-08-10) |
0 | 0% | 4,747,300 | 48,100 | 0.1 |
2.70
3
2.80
|
|
3 tháng
(2026-07-10) |
0 | 0% | 7,512,500 | 48,100 | 0.1 |
2.70
3.10
2.80
|
|
6 tháng
(2026-04-13) |
-0.70 | -20% | 13,736,800 | 243,500 | 0.8 |
2.70
4.10
2.80
|
|
12 tháng
(2025-10-13) |
-2.20 | -44% | 32,127,700 | 295,600 | 1.0 |
2.70
5.20
2.80
|
|
24 tháng
(2024-10-18) |
-8.10 | -74.31% | 295,301,875 | 456,000 | 2.1 |
2.70
11.50
2.80
|
|
36 tháng
(2023-10-24) |
0.10 | 3.70% | 307,820,675 | 501,400 | 2.7 |
2.70
14.60
2.80
|
|
60 tháng
(2023-01-13) |
0.10 | 3.70% | 307,820,675 | 501,400 | 2.7 |
2.70
14.60
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/08/2025 |
6
|
4,084,600 | 5.50 | 6.10 | 5.50 | 13,000 | 3,000 | 0.1 |
| 07/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/08/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/08/2025 |
5.30
|
1,233,100 | 5.60 | 5.60 | 5.20 | 0 | 19,000 | -0.1 |
| 31/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/07/2025 |
5.50
|
1,484,300 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 24/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/07/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/07/2025 |
5.80
|
2,182,100 | 5.70 | 6.10 | 5.70 | 0 | 12,400 | -0.1 |
| 17/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/07/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/07/2025 |
5.70
|
2,028,300 | 5.50 | 5.90 | 5.20 | 0 | 0 | 0 |
| 08/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/07/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/07/2025 |
5.40
|
1,836,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/06/2025 |
5.10
|
1,775,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 26/06/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/06/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/06/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/06/2025 |
5.30
|
3,199,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 19/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/06/2025 |
4.90
|
2,103,600 | 4.90 | 5.10 | 4.60 | 0 | 71,000 | -0.4 |
| 12/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/06/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/06/2025 |
4.90
|
2,860,700 | 4.20 | 4.90 | 4.10 | 0 | 271,500 | -1.3 |
| 05/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/06/2025 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/05/2025 |
4.50
|
2,895,300 | 4.40 | 4.50 | 4.10 | 50,000 | 26,400 | 0.1 |
| 29/05/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/05/2025 |
4.60
|
2,507,900 | 4 | 4.70 | 4 | 120,200 | 7,800 | 0.5 |
| 27/05/2025 |
4.50
|
6,190,400 | 4.90 | 4.90 | 4.40 | 53,300 | 0 | 0.2 |
| 26/05/2025 |
4.90
|
4,766,100 | 5.50 | 5.60 | 4.80 | 105,200 | 400 | 0.5 |
| 23/05/2025 |
5.50
|
3,051,200 | 5.20 | 5.70 | 5 | 1,000 | 42,300 | -0.2 |
| 22/05/2025 |
5.20
|
3,864,000 | 4.60 | 5.20 | 4.50 | 1,600 | 50,000 | -0.2 |
| 21/05/2025 |
4.70
|
1,859,500 | 5 | 5 | 4.50 | 52,200 | 0 | 0.2 |
| 20/05/2025 |
4.90
|
1,841,600 | 5 | 5.30 | 4.60 | 40,200 | 20,000 | 0.1 |
| 19/05/2025 |
5.20
|
1,811,000 | 5.50 | 5.50 | 5.10 | 12,100 | 2,000 | 0.1 |
| 16/05/2025 |
5.40
|
2,714,700 | 5.50 | 5.90 | 5.10 | 0 | 5,000 | 0.0 |
| 15/05/2025 |
5.50
|
4,454,600 | 5.20 | 5.50 | 4.90 | 8,400 | 0 | 0.0 |
| 14/05/2025 |
4.90
|
3,142,000 | 4.30 | 4.90 | 4.30 | 2,000 | 4,200 | 0.0 |
| 13/05/2025 |
4.40
|
1,587,800 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/05/2025 |
4
|
632,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
4
|
730,000 | 4 | 4 | 3.80 | 0 | 87,500 | -0.4 |
| 08/05/2025 |
4
|
1,180,100 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 07/05/2025 |
4
|
1,226,200 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/05/2025 |
3.80
|
2,616,200 | 3.50 | 4 | 3.50 | 1,400 | 0 | 0.0 |
| 05/05/2025 |
3.60
|
337,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 29/04/2025 |
3.60
|
197,092 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/04/2025 |
3.70
|
124,532 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/04/2025 |
3.60
|
1,033,002 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/04/2025 |
3.60
|
922,373 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 23/04/2025 |
3.50
|
999,807 | 3.40 | 3.50 | 3.10 | 3,300 | 2,000 | 0.0 |
| 22/04/2025 |
3.30
|
802,218 | 3.50 | 3.60 | 3 | 1,200 | 0 | 0.0 |
| 21/04/2025 |
3.50
|
596,860 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/04/2025 |
3.50
|
975,367 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/04/2025 |
3.50
|
290,061 | 3.40 | 3.50 | 3.40 | 1,200 | 0 | 0.0 |
| 16/04/2025 |
3.50
|
624,000 | 3.50 | 3.60 | 3.40 | 1,700 | 0 | 0.0 |
| 15/04/2025 |
3.50
|
712,373 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/04/2025 |
3.60
|
544,456 | 3.70 | 3.70 | 3.50 | 4,000 | 0 | 0.0 |
| 11/04/2025 |
3.70
|
1,409,756 | 3.70 | 3.80 | 3.40 | 0 | 100 | 0.0 |
| 10/04/2025 |
3.50
|
2,221,100 | 3.50 | 3.50 | 3.40 | 10,600 | 0 | 0.0 |
| 09/04/2025 |
3.20
|
1,354,801 | 3.20 | 3.20 | 2.90 | 4,800 | 0 | 0.0 |
| 08/04/2025 |
3.20
|
2,206,583 | 3 | 3.60 | 3 | 7,800 | 0 | 0.0 |
| 04/04/2025 |
3.60
|
1,725,302 | 3.60 | 3.70 | 3.40 | 1,800 | 4,000 | 0.0 |
| 03/04/2025 |
3.60
|
2,536,262 | 3.90 | 3.90 | 3.50 | 2,000 | 0 | 0.0 |
| 02/04/2025 |
3.90
|
737,778 | 4 | 4.10 | 3.90 | 1,900 | 0 | 0.0 |
| 01/04/2025 |
3.90
|
653,047 | 4 | 4 | 3.90 | 2,300 | 0 | 0.0 |
| 31/03/2025 |
4
|
975,207 | 4 | 4.10 | 3.90 | 4,000 | 4,500 | 0.0 |
| 28/03/2025 |
4.10
|
1,761,594 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4.10
|
506,305 | 4.10 | 4.20 | 4 | 0 | 30,000 | -0.1 |
| 26/03/2025 |
4.20
|
759,698 | 4.10 | 4.20 | 4 | 0 | 10,000 | 0.0 |
| 25/03/2025 |
4.10
|
1,468,369 | 4 | 4.20 | 4 | 1,000 | 20,000 | -0.1 |
| 24/03/2025 |
4.10
|
1,799,112 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
2,227,330 | 4.20 | 4.30 | 4 | 3,000 | 100 | 0.0 |
| 20/03/2025 |
4.30
|
1,494,529 | 4.20 | 4.30 | 4.10 | 0 | 10,000 | 0.0 |
| 19/03/2025 |
4.30
|
1,409,390 | 4.30 | 4.30 | 4.10 | 0 | 300 | 0.0 |
| 18/03/2025 |
4.30
|
2,413,792 | 4.20 | 4.40 | 4.10 | 40,000 | 0 | 0.2 |
| 17/03/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 14/03/2025 |
4.30
|
1,476,448 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |