| 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% | 0 | 0 | 0 |
1.10
1.10
1.10
|
|
2 tháng
(2026-08-10) |
-0.10 | -8.33% | 1,220,900 | 0 | 0 |
1.10
1.20
1.10
|
|
3 tháng
(2026-07-10) |
-0.30 | -21.43% | 2,022,500 | 600 | 0.0 |
1.10
1.40
1.10
|
|
6 tháng
(2026-04-13) |
-0.40 | -26.67% | 6,033,600 | 2,400 | 0.0 |
1.10
1.60
1.10
|
|
12 tháng
(2025-10-13) |
-2.40 | -68.57% | 23,104,000 | -144,800 | -0.3 |
1.10
3.50
1.10
|
|
24 tháng
(2024-10-18) |
-7.30 | -86.90% | 151,473,115 | 118,400 | 3.8 |
1.10
35
1.10
|
|
36 tháng
(2023-10-24) |
-33.30 | -96.80% | 251,612,801 | -86,785 | 7.5 |
1.10
50.80
1.10
|
|
60 tháng
(2021-11-03) |
-24.13 | -95.64% | 370,749,042 | -151,384 | 4.8 |
0.92
50.80
1.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
6.60
|
1,015,100 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 18/08/2025 |
6
|
2,025,400 | 5.80 | 6 | 5.60 | 73,900 | 12,200 | 0.4 |
| 15/08/2025 |
5.50
|
3,188,800 | 5.50 | 5.50 | 5.10 | 5,000 | 40,000 | -0.2 |
| 14/08/2025 |
5
|
2,395,700 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 13/08/2025 |
4.60
|
878,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 12/08/2025 |
4.40
|
2,009,700 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/08/2025 |
4.20
|
174,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/08/2025 |
4.20
|
650,600 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 07/08/2025 |
4.50
|
855,500 | 4.30 | 4.50 | 4.20 | 2,100 | 0 | 0.0 |
| 06/08/2025 |
4.30
|
156,000 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/08/2025 |
4.30
|
908,400 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 04/08/2025 |
4.10
|
150,100 | 4.20 | 4.20 | 4.10 | 3,700 | 0 | 0.0 |
| 01/08/2025 |
4.20
|
185,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/07/2025 |
4.10
|
247,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2025 |
4.10
|
220,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 29/07/2025 |
4.10
|
631,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 28/07/2025 |
4.30
|
626,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/07/2025 |
4.30
|
358,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/07/2025 |
4.20
|
352,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/07/2025 |
4.30
|
237,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/07/2025 |
4.30
|
354,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/07/2025 |
4.30
|
286,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/07/2025 |
4.30
|
253,200 | 4.40 | 4.40 | 4.30 | 100 | 0 | 0.0 |
| 17/07/2025 |
4.40
|
315,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/07/2025 |
4.40
|
349,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/07/2025 |
4.20
|
359,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/07/2025 |
4.30
|
770,800 | 4.50 | 4.60 | 4.20 | 3,800 | 0 | 0.0 |
| 11/07/2025 |
4.50
|
392,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/07/2025 |
4.40
|
827,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/07/2025 |
4.40
|
986,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
1,952,500 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 07/07/2025 |
4.50
|
778,400 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/07/2025 |
4.10
|
317,800 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 03/07/2025 |
4.10
|
695,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/07/2025 |
4.20
|
1,215,400 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/07/2025 |
3.90
|
430,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 30/06/2025 |
3.90
|
160,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/06/2025 |
4
|
93,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/06/2025 |
3.90
|
125,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/06/2025 |
4.10
|
290,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/06/2025 |
3.90
|
102,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/06/2025 |
4
|
235,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/06/2025 |
4
|
201,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/06/2025 |
4.20
|
413,700 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 18/06/2025 |
3.90
|
142,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/06/2025 |
3.80
|
184,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/06/2025 |
3.80
|
256,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 13/06/2025 |
3.90
|
501,600 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 12/06/2025 |
4.10
|
271,600 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 11/06/2025 |
4.20
|
570,100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 10/06/2025 |
4.30
|
992,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 09/06/2025 |
4.10
|
1,278,700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/06/2025 |
3.80
|
348,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/06/2025 |
3.80
|
111,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/06/2025 |
3.80
|
189,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/06/2025 |
3.80
|
237,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/06/2025 |
3.80
|
191,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 30/05/2025 |
3.80
|
276,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/05/2025 |
3.70
|
215,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/05/2025 |
3.70
|
201,400 | 3.80 | 3.90 | 3.60 | 0 | 6,000 | 0.0 |
| 27/05/2025 |
3.80
|
369,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/05/2025 |
3.60
|
79,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/05/2025 |
3.80
|
159,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/05/2025 |
3.80
|
281,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2025 |
3.70
|
380,900 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 20/05/2025 |
3.70
|
390,600 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 19/05/2025 |
3.80
|
560,500 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
| 16/05/2025 |
3.90
|
856,200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/05/2025 |
3.60
|
682,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/05/2025 |
3.40
|
147,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/05/2025 |
3.40
|
160,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/05/2025 |
3.40
|
154,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/05/2025 |
3.50
|
207,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/05/2025 |
3.30
|
284,500 | 3.50 | 3.50 | 3.30 | 34,500 | 0 | 0.1 |
| 07/05/2025 |
3.40
|
189,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/05/2025 |
3.40
|
149,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/05/2025 |
3.30
|
140,600 | 3.40 | 0 | 3.20 | 0 | 0 | 0 |
| 29/04/2025 |
3.30
|
154,701 | 3.50 | 3.50 | 3.30 | 6,000 | 0 | 0.0 |
| 28/04/2025 |
3.50
|
182,605 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2025 |
3.30
|
239,709 | 3.40 | 3.40 | 3.20 | 600 | 0 | 0.0 |
| 24/04/2025 |
3.40
|
122,037 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/04/2025 |
3.40
|
417,336 | 3.30 | 3.50 | 3.20 | 5,200 | 0 | 0.0 |
| 22/04/2025 |
3.30
|
382,689 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 21/04/2025 |
3.40
|
128,536 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/04/2025 |
3.40
|
579,874 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 17/04/2025 |
3.60
|
137,218 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/04/2025 |
3.60
|
938,547 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
| 15/04/2025 |
3.30
|
408,251 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/04/2025 |
3.60
|
373,427 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 11/04/2025 |
3.60
|
372,660 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/04/2025 |
3.40
|
123,401 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/04/2025 |
3.10
|
681,180 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/04/2025 |
3.40
|
454,800 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 04/04/2025 |
3.70
|
1,078,567 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/04/2025 |
4.10
|
844,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 02/04/2025 |
4.50
|
315,102 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/04/2025 |
4.50
|
612,105 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 31/03/2025 |
4.60
|
170,105 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/03/2025 |
4.60
|
176,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/03/2025 |
4.40
|
297,697 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |