| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 1.52% | 4,663,600 | 0 | 0 |
6.10
6.80
6.70
|
|
2 tháng
(2026-07-20) |
0.20 | 3.08% | 5,127,300 | 0 | 0 |
6
6.80
6.70
|
|
3 tháng
(2026-06-22) |
0.30 | 4.69% | 5,183,100 | 0 | 0 |
6
7.70
6.70
|
|
6 tháng
(2026-03-23) |
0.97 | 16.98% | 7,681,400 | 0 | 0 |
5.55
7.70
6.70
|
|
12 tháng
(2025-09-23) |
1.43 | 27.07% | 11,881,000 | -100 | 0.0 |
5.09
7.70
6.70
|
|
24 tháng
(2024-09-30) |
3.34 | 99.19% | 20,684,502 | -21,700 | -0.1 |
3.27
7.70
6.70
|
|
36 tháng
(2023-10-04) |
1.97 | 41.73% | 28,827,470 | -30,800 | -0.1 |
3.27
7.70
6.70
|
|
60 tháng
(2021-10-14) |
-5.46 | -44.90% | 146,750,516 | -76,500 | -0.5 |
3.27
17.89
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 02/05/2025 |
3.82
|
36,121 | 3.55 | 3.82 | 3.55 | 0 | 0 | 0 |
| 01/05/2025 |
3.36
|
1,701 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 30/04/2025 |
5.91
|
211,100 | 6 | 6 | 5.73 | 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 |
| 07/04/2025 |
4.18
|
4,600 | 4.09 | 4.36 | 4.09 | 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 |
| 26/03/2025 |
4.27
|
605 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 25/03/2025 |
4.09
|
24,600 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4.18
|
2,685 | 4.09 | 4.36 | 3.82 | 0 | 0 | 0 |
| 21/03/2025 |
4.18
|
19,300 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 20/03/2025 |
4.27
|
3,400 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 19/03/2025 |
4.27
|
4,721 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 18/03/2025 |
4.27
|
1,700 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 17/03/2025 |
5.91
|
211,100 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 14/03/2025 |
4.27
|
1,700 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 13/03/2025 |
4.27
|
32,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/03/2025 |
4.27
|
1,600 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 11/03/2025 |
4.36
|
10,700 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
| 10/03/2025 |
4.36
|
33,260 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |