| 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) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
5.64
|
15,000 | 5.45 | 5.64 | 5.36 | 0 | 0 | 0 |
| 18/08/2025 |
5.55
|
29,000 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
| 15/08/2025 |
5.45
|
108,400 | 5.18 | 5.64 | 5.18 | 0 | 0 | 0 |
| 14/08/2025 |
5.18
|
165,900 | 5.36 | 5.64 | 4.91 | 0 | 0 | 0 |
| 13/08/2025 |
5.18
|
276,100 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 12/08/2025 |
4.73
|
71,400 | 4.91 | 5.09 | 4.73 | 0 | 0 | 0 |
| 11/08/2025 |
4.64
|
58,200 | 4.91 | 5 | 4.64 | 0 | 0 | 0 |
| 08/08/2025 |
4.91
|
10,100 | 4.82 | 4.91 | 4.73 | 0 | 0 | 0 |
| 07/08/2025 |
4.91
|
9,100 | 4.82 | 5.09 | 4.82 | 0 | 0 | 0 |
| 06/08/2025 |
5.09
|
57,700 | 5 | 5.27 | 4.82 | 0 | 0 | 0 |
| 05/08/2025 |
5
|
133,000 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 04/08/2025 |
4.73
|
460,100 | 4.36 | 4.73 | 4.36 | 0 | 0 | 0 |
| 01/08/2025 |
4.36
|
44,900 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
| 31/07/2025 |
4.36
|
6,500 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 30/07/2025 |
4.27
|
300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 29/07/2025 |
4.27
|
79,400 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
| 28/07/2025 |
4.36
|
131,800 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
| 25/07/2025 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 24/07/2025 |
4.36
|
17,200 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 23/07/2025 |
4.27
|
7,600 | 4.45 | 4.55 | 4.27 | 0 | 0 | 0 |
| 22/07/2025 |
4.36
|
2,900 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
| 21/07/2025 |
4.27
|
10,300 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 |
| 18/07/2025 |
4.55
|
12,400 | 4.09 | 4.55 | 4 | 0 | 0 | 0 |
| 17/07/2025 |
4.27
|
2,200 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 16/07/2025 |
4.27
|
1,000 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 15/07/2025 |
4.27
|
38,500 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
| 14/07/2025 |
4.27
|
100 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 11/07/2025 |
4.18
|
2,000 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 10/07/2025 |
4.18
|
99,500 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 09/07/2025 |
4.27
|
18,700 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 08/07/2025 |
4.27
|
7,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 07/07/2025 |
4.27
|
5,300 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
| 04/07/2025 |
4.18
|
4,600 | 4.09 | 4.36 | 4.09 | 0 | 0 | 0 |
| 03/07/2025 |
4
|
2,700 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 02/07/2025 |
4.09
|
1,500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 01/07/2025 |
4.09
|
400 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 30/06/2025 |
4.18
|
11,400 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 27/06/2025 |
4.09
|
3,800 | 4.09 | 4.18 | 4 | 0 | 0 | 0 |
| 26/06/2025 |
4.18
|
16,400 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 25/06/2025 |
4.27
|
90,300 | 4.18 | 4.27 | 4.09 | 0 | 0 | 0 |
| 24/06/2025 |
4.27
|
61,800 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 23/06/2025 |
4.18
|
18,600 | 4 | 4.36 | 4 | 0 | 0 | 0 |
| 20/06/2025 |
4.09
|
600 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
| 19/06/2025 |
4
|
19,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 18/06/2025 |
4.09
|
4,700 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 17/06/2025 |
4
|
9,700 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 16/06/2025 |
3.91
|
10,300 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 13/06/2025 |
3.82
|
14,900 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
| 12/06/2025 |
3.82
|
300 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 11/06/2025 |
3.91
|
7,000 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 10/06/2025 |
4
|
5,000 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 09/06/2025 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 06/06/2025 |
3.91
|
300 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 05/06/2025 |
3.91
|
5,100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 04/06/2025 |
3.91
|
7,500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 03/06/2025 |
3.82
|
5,300 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 02/06/2025 |
3.82
|
10,300 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 30/05/2025 |
3.73
|
5,800 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 29/05/2025 |
3.73
|
2,200 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 28/05/2025 |
3.82
|
5,000 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 27/05/2025 |
3.82
|
25,900 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
| 26/05/2025 |
3.82
|
15,500 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
| 23/05/2025 |
3.73
|
3,100 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 |
| 22/05/2025 |
3.82
|
1,100 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 21/05/2025 |
3.82
|
71,400 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
| 20/05/2025 |
3.82
|
39,900 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 19/05/2025 |
3.91
|
400 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 16/05/2025 |
3.91
|
13,100 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 15/05/2025 |
3.91
|
300 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 14/05/2025 |
3.82
|
1,400 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 13/05/2025 |
3.91
|
123,300 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 12/05/2025 |
3.91
|
800 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 09/05/2025 |
3.91
|
39,700 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 08/05/2025 |
3.91
|
11,900 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 07/05/2025 |
4.09
|
113,600 | 3.91 | 4.09 | 3.82 | 0 | 0 | 0 |
| 06/05/2025 |
4
|
12,100 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
| 05/05/2025 |
4.09
|
11,900 | 3.91 | 0 | 3.91 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
7,300 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4.09
|
3,700 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
4
|
30,342 | 4 | 4 | 3.91 | 0 | 0 | 0 |
| 24/04/2025 |
4.09
|
300 | 3.91 | 4.18 | 3.91 | 0 | 0 | 0 |
| 23/04/2025 |
3.82
|
4,300 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
| 22/04/2025 |
3.73
|
49,560 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 21/04/2025 |
3.82
|
1,300 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 18/04/2025 |
4
|
700 | 3.91 | 4.09 | 3.91 | 0 | 0 | 0 |
| 17/04/2025 |
3.91
|
12,000 | 3.82 | 3.91 | 3.55 | 0 | 0 | 0 |
| 16/04/2025 |
3.91
|
15,250 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 15/04/2025 |
4
|
2,750 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 14/04/2025 |
4.09
|
3,723 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 11/04/2025 |
4.27
|
32,510 | 4 | 4.27 | 3.82 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
102,700 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 09/04/2025 |
3.64
|
14,752 | 3.45 | 3.82 | 3.45 | 0 | 0 | 0 |
| 08/04/2025 |
3.64
|
35,979 | 4 | 4 | 3.64 | 0 | 0 | 0 |
| 04/04/2025 |
4
|
100,801 | 3.91 | 4 | 3.82 | 0 | 0 | 0 |
| 03/04/2025 |
4.18
|
87,521 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
| 02/04/2025 |
4.64
|
69,301 | 4.91 | 4.91 | 4.36 | 0 | 0 | 0 |
| 01/04/2025 |
4.64
|
31,342 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
| 31/03/2025 |
4.55
|
222,515 | 4.18 | 4.55 | 4.18 | 0 | 0 | 0 |
| 28/03/2025 |
4.18
|
8,101 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 27/03/2025 |
4.18
|
14,900 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |