| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.14 | 4.23% | 184,700 | -400 | 0.0 |
3.18
3.56
3.56
|
|
2 tháng
(2026-08-06) |
-0.08 | -2.27% | 288,400 | -400 | 0.0 |
3.18
3.66
3.56
|
|
3 tháng
(2026-07-07) |
-0.19 | -5.22% | 378,000 | -400 | 0.0 |
3.18
3.72
3.56
|
|
6 tháng
(2026-04-08) |
-0.26 | -7.01% | 936,100 | -1,100 | 0.0 |
3.18
3.72
3.56
|
|
12 tháng
(2025-10-10) |
-0.99 | -22.38% | 3,115,500 | 900 | 0.0 |
3.18
4.44
3.56
|
|
24 tháng
(2024-10-15) |
-0.25 | -6.85% | 14,871,100 | -7,900 | 0.0 |
3.01
5.24
3.56
|
|
36 tháng
(2023-10-23) |
-3.16 | -47.82% | 20,524,600 | -13,800 | -0.1 |
3.01
6.76
3.56
|
|
60 tháng
(2021-11-01) |
-20.72 | -85.72% | 39,283,800 | -39,300 | 0.1 |
3.01
26.85
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
4.93
|
143,200 | 4.89 | 4.93 | 4.72 | 0 | 0 | 0 |
| 18/08/2025 |
4.61
|
55,300 | 4.64 | 4.64 | 4.49 | 0 | 0 | 0 |
| 15/08/2025 |
4.52
|
92,200 | 4.47 | 4.53 | 4.46 | 0 | 0 | 0 |
| 14/08/2025 |
4.47
|
23,600 | 4.45 | 4.53 | 4.45 | 0 | 0 | 0 |
| 13/08/2025 |
4.45
|
73,300 | 4.39 | 4.53 | 4.17 | 0 | 0 | 0 |
| 12/08/2025 |
4.39
|
50,100 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 |
| 11/08/2025 |
4.46
|
21,200 | 4.46 | 4.65 | 4.46 | 0 | 0 | 0 |
| 08/08/2025 |
4.46
|
52,900 | 4.40 | 4.46 | 4.37 | 0 | 0 | 0 |
| 07/08/2025 |
4.48
|
97,000 | 4.44 | 4.48 | 4.41 | 0 | 0 | 0 |
| 06/08/2025 |
4.44
|
14,300 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 |
| 05/08/2025 |
4.51
|
34,800 | 4.77 | 4.77 | 4.35 | 0 | 0 | 0 |
| 04/08/2025 |
4.47
|
26,400 | 4.39 | 4.48 | 4.39 | 0 | 0 | 0 |
| 01/08/2025 |
4.38
|
54,900 | 4.62 | 4.62 | 4.38 | 0 | 0 | 0 |
| 31/07/2025 |
4.44
|
23,500 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
| 30/07/2025 |
4.44
|
113,700 | 4.44 | 4.46 | 4.31 | 0 | 0 | 0 |
| 29/07/2025 |
4.44
|
87,300 | 4.42 | 4.44 | 4.41 | 0 | 0 | 0 |
| 28/07/2025 |
4.58
|
125,000 | 4.52 | 4.63 | 4.26 | 0 | 0 | 0 |
| 25/07/2025 |
4.52
|
63,800 | 4.40 | 4.53 | 4.40 | 0 | 0 | 0 |
| 24/07/2025 |
4.40
|
47,200 | 4.46 | 4.54 | 4.38 | 0 | 0 | 0 |
| 23/07/2025 |
4.48
|
56,600 | 4.31 | 4.49 | 4.31 | 0 | 0 | 0 |
| 22/07/2025 |
4.49
|
99,800 | 4.44 | 4.49 | 4.34 | 0 | 0 | 0 |
| 21/07/2025 |
4.55
|
77,700 | 4.57 | 4.67 | 4.44 | 0 | 0 | 0 |
| 18/07/2025 |
4.56
|
160,900 | 4.44 | 4.71 | 4.44 | 0 | 0 | 0 |
| 17/07/2025 |
4.44
|
185,100 | 4.35 | 4.52 | 4.26 | 0 | 0 | 0 |
| 16/07/2025 |
4.39
|
102,600 | 4.17 | 4.44 | 4.17 | 0 | 0 | 0 |
| 15/07/2025 |
4.17
|
112,900 | 4.17 | 4.48 | 4.12 | 0 | 0 | 0 |
| 14/07/2025 |
4.19
|
8,100 | 4.35 | 4.35 | 4.07 | 0 | 0 | 0 |
| 11/07/2025 |
4.21
|
96,500 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
| 10/07/2025 |
4.24
|
23,900 | 4.11 | 4.26 | 4.10 | 0 | 0 | 0 |
| 09/07/2025 |
4.19
|
47,000 | 4.06 | 4.26 | 4.06 | 1,000 | 0 | 0.0 |
| 08/07/2025 |
4.21
|
31,200 | 4.35 | 4.35 | 4.03 | 0 | 0 | 0 |
| 07/07/2025 |
4.26
|
7,300 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
| 04/07/2025 |
4.26
|
53,200 | 4.12 | 4.48 | 4.08 | 0 | 0 | 0 |
| 03/07/2025 |
4.35
|
98,400 | 4.56 | 4.56 | 4.24 | 0 | 0 | 0 |
| 02/07/2025 |
4.56
|
92,800 | 4.52 | 4.56 | 4.48 | 0 | 0 | 0 |
| 01/07/2025 |
4.26
|
140,200 | 4.16 | 4.26 | 4.10 | 0 | 0 | 0 |
| 30/06/2025 |
3.98
|
43,100 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
| 27/06/2025 |
3.98
|
16,100 | 3.90 | 4 | 3.85 | 0 | 0 | 0 |
| 26/06/2025 |
3.98
|
1,500 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
| 25/06/2025 |
3.89
|
24,200 | 3.90 | 4.01 | 3.85 | 0 | 0 | 0 |
| 24/06/2025 |
3.91
|
25,400 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
| 23/06/2025 |
4.06
|
2,400 | 4.04 | 4.06 | 4.04 | 0 | 0 | 0 |
| 20/06/2025 |
4.06
|
10,500 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
| 19/06/2025 |
4.01
|
18,100 | 3.94 | 4.06 | 3.94 | 0 | 0 | 0 |
| 18/06/2025 |
3.94
|
24,000 | 3.94 | 4.02 | 3.87 | 0 | 0 | 0 |
| 17/06/2025 |
4.03
|
2,900 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
| 16/06/2025 |
3.97
|
41,500 | 3.81 | 4.03 | 3.81 | 0 | 0 | 0 |
| 13/06/2025 |
3.96
|
11,000 | 3.93 | 3.98 | 3.90 | 0 | 0 | 0 |
| 12/06/2025 |
4.05
|
17,400 | 4.06 | 4.07 | 3.95 | 0 | 0 | 0 |
| 11/06/2025 |
4.06
|
36,800 | 4.11 | 4.12 | 3.87 | 0 | 0 | 0 |
| 10/06/2025 |
3.89
|
9,200 | 3.95 | 4.13 | 3.89 | 0 | 0 | 0 |
| 09/06/2025 |
4.13
|
14,800 | 4.03 | 4.13 | 3.89 | 0 | 0 | 0 |
| 06/06/2025 |
4.12
|
60,500 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
| 05/06/2025 |
4.16
|
1,300 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
| 04/06/2025 |
4.20
|
4,800 | 4 | 4.23 | 4 | 0 | 0 | 0 |
| 03/06/2025 |
4
|
58,900 | 4.12 | 4.16 | 4 | 0 | 0 | 0 |
| 02/06/2025 |
4.13
|
39,800 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
| 30/05/2025 |
4.13
|
97,100 | 4.11 | 4.23 | 4.11 | 0 | 0 | 0 |
| 29/05/2025 |
4.23
|
16,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/05/2025 |
4.26
|
83,000 | 4.12 | 4.35 | 4.03 | 0 | 0 | 0 |
| 27/05/2025 |
4.12
|
48,300 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 |
| 26/05/2025 |
4.12
|
84,900 | 4.01 | 4.21 | 4 | 0 | 0 | 0 |
| 23/05/2025 |
4.27
|
26,500 | 4.17 | 4.27 | 3.89 | 0 | 0 | 0 |
| 22/05/2025 |
4.17
|
67,200 | 4.17 | 4.35 | 4.14 | 0 | 0 | 0 |
| 21/05/2025 |
4.40
|
10,400 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 |
| 20/05/2025 |
4.19
|
28,700 | 4.47 | 4.53 | 4.17 | 0 | 0 | 0 |
| 19/05/2025 |
4.47
|
400 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 16/05/2025 |
4.50
|
4,200 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
| 15/05/2025 |
4.52
|
27,100 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
| 14/05/2025 |
4.56
|
15,900 | 4.54 | 4.56 | 4.35 | 0 | 0 | 0 |
| 13/05/2025 |
4.61
|
46,300 | 4.63 | 4.63 | 4.35 | 0 | 0 | 0 |
| 12/05/2025 |
4.63
|
102,100 | 4.35 | 4.63 | 4.27 | 0 | 0 | 0 |
| 09/05/2025 |
4.35
|
35,500 | 4.35 | 4.44 | 4.17 | 0 | 0 | 0 |
| 08/05/2025 |
4.35
|
27,000 | 4.33 | 4.43 | 4.32 | 0 | 0 | 0 |
| 07/05/2025 |
4.32
|
21,400 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 |
| 06/05/2025 |
4.33
|
20,000 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 05/05/2025 |
4.35
|
5,600 | 4.38 | 4.38 | 4.21 | 0 | 0 | 0 |
| 29/04/2025 |
4.38
|
18,700 | 4.32 | 4.39 | 4.20 | 0 | 0 | 0 |
| 28/04/2025 |
4.35
|
28,700 | 4.58 | 4.58 | 4.35 | 0 | 0 | 0 |
| 25/04/2025 |
4.39
|
29,800 | 4.43 | 4.43 | 4.17 | 0 | 0 | 0 |
| 24/04/2025 |
4.43
|
19,200 | 4.28 | 4.43 | 4.28 | 0 | 0 | 0 |
| 23/04/2025 |
4.43
|
28,200 | 4.43 | 4.52 | 4.19 | 0 | 0 | 0 |
| 22/04/2025 |
4.43
|
36,200 | 4.60 | 4.60 | 4.14 | 0 | 0 | 0 |
| 21/04/2025 |
4.44
|
19,000 | 4.52 | 4.52 | 4.26 | 0 | 0 | 0 |
| 18/04/2025 |
4.52
|
3,100 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 |
| 17/04/2025 |
4.59
|
6,300 | 4.35 | 4.59 | 4.35 | 0 | 0 | 0 |
| 16/04/2025 |
4.59
|
30,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/04/2025 |
4.31
|
50,900 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
| 14/04/2025 |
4.29
|
22,100 | 4.30 | 4.30 | 4.08 | 0 | 0 | 0 |
| 11/04/2025 |
4.02
|
122,200 | 4.25 | 4.25 | 3.74 | 0 | 0 | 0 |
| 10/04/2025 |
4.02
|
32,900 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 09/04/2025 |
3.76
|
100,300 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 08/04/2025 |
4.04
|
39,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/04/2025 |
4.33
|
69,500 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 03/04/2025 |
4.66
|
178,800 | 4.91 | 4.91 | 4.66 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
65,600 | 4.68 | 5 | 4.64 | 0 | 0 | 0 |
| 01/04/2025 |
4.68
|
42,700 | 4.68 | 4.69 | 4.63 | 0 | 0 | 0 |
| 31/03/2025 |
4.68
|
49,500 | 4.58 | 4.80 | 4.58 | 0 | 0 | 0 |
| 28/03/2025 |
4.81
|
43,600 | 4.69 | 4.89 | 4.58 | 0 | 0 | 0 |
| 27/03/2025 |
4.69
|
36,200 | 4.69 | 4.70 | 4.47 | 0 | 0 | 0 |