| 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) |
-0.20 | -4.04% | 744,300 | -500 | 0.0 |
4.50
6.25
4.73
|
|
2 tháng
(2026-07-20) |
-0.25 | -5% | 1,193,100 | -500 | 0.0 |
4.50
6.25
4.73
|
|
3 tháng
(2026-06-22) |
-0.33 | -6.50% | 2,412,600 | -600 | 0.0 |
4.50
6.25
4.73
|
|
6 tháng
(2026-03-23) |
-0.23 | -4.62% | 8,788,400 | -900 | 0.0 |
4.50
6.32
4.73
|
|
12 tháng
(2025-09-23) |
-0.09 | -1.86% | 47,670,700 | -12,700 | 0.0 |
4.48
6.69
4.73
|
|
24 tháng
(2024-09-30) |
2.15 | 82.69% | 88,091,000 | -864,900 | -2.7 |
2.40
6.69
4.73
|
|
36 tháng
(2023-10-04) |
0.69 | 17% | 114,807,800 | -642,710 | -1.9 |
2.40
6.69
4.73
|
|
60 tháng
(2021-10-14) |
-2.85 | -37.50% | 307,021,500 | -849,168 | -6.0 |
2
15.15
4.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
4.35
|
371,400 | 4.21 | 4.42 | 4.21 | 0 | 0 | 0 |
| 24/07/2025 |
4.26
|
225,200 | 4.23 | 4.34 | 4.20 | 0 | 0 | 0 |
| 23/07/2025 |
4.25
|
261,000 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 |
| 22/07/2025 |
4.26
|
222,600 | 4.29 | 4.32 | 4.17 | 0 | 0 | 0 |
| 21/07/2025 |
4.29
|
269,200 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 |
| 18/07/2025 |
4.45
|
693,000 | 4.48 | 4.52 | 4.37 | 0 | 0 | 0 |
| 17/07/2025 |
4.37
|
614,800 | 4.32 | 4.46 | 4.25 | 0 | 0 | 0 |
| 16/07/2025 |
4.32
|
209,100 | 4.21 | 4.32 | 4.18 | 0 | 0 | 0 |
| 15/07/2025 |
4.21
|
573,700 | 4.18 | 4.26 | 4.13 | 0 | 0 | 0 |
| 14/07/2025 |
4.18
|
494,800 | 4.20 | 4.29 | 4.05 | 0 | 0 | 0 |
| 11/07/2025 |
4.20
|
424,600 | 4.29 | 4.36 | 4.20 | 0 | 0 | 0 |
| 10/07/2025 |
4.31
|
331,900 | 4.41 | 4.47 | 4.31 | 0 | 0 | 0 |
| 09/07/2025 |
4.47
|
632,100 | 4.54 | 4.55 | 4.31 | 0 | 0 | 0 |
| 08/07/2025 |
4.52
|
345,900 | 4.57 | 4.62 | 4.47 | 0 | 0 | 0 |
| 07/07/2025 |
4.47
|
650,800 | 4.17 | 4.47 | 4.15 | 17,100 | 0 | 0.1 |
| 04/07/2025 |
4.18
|
441,200 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 |
| 03/07/2025 |
4.12
|
513,800 | 4.20 | 4.25 | 4.03 | 0 | 0 | 0 |
| 02/07/2025 |
4.12
|
440,100 | 4.12 | 4.21 | 4.07 | 0 | 0 | 0 |
| 01/07/2025 |
4.12
|
466,700 | 4.14 | 4.20 | 4.01 | 0 | 0 | 0 |
| 30/06/2025 |
4.05
|
667,600 | 4.28 | 4.28 | 4.02 | 0 | 0 | 0 |
| 27/06/2025 |
4.23
|
1,043,300 | 4.20 | 4.25 | 4.10 | 0 | 0 | 0 |
| 26/06/2025 |
3.99
|
995,000 | 3.85 | 3.99 | 3.82 | 0 | 0 | 0 |
| 25/06/2025 |
3.73
|
209,600 | 3.46 | 3.73 | 3.46 | 0 | 0 | 0 |
| 24/06/2025 |
3.49
|
342,100 | 3.68 | 3.68 | 3.37 | 0 | 0 | 0 |
| 23/06/2025 |
3.55
|
227,600 | 3.65 | 3.69 | 3.50 | 0 | 0 | 0 |
| 20/06/2025 |
3.69
|
1,001,800 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
| 19/06/2025 |
3.62
|
95,800 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 18/06/2025 |
3.39
|
316,600 | 3.20 | 3.39 | 3.20 | 0 | 0 | 0 |
| 17/06/2025 |
3.17
|
188,600 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 |
| 16/06/2025 |
3.14
|
100,700 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 13/06/2025 |
3.16
|
37,200 | 3.17 | 3.17 | 3.08 | 0 | 2,000 | 0.0 |
| 12/06/2025 |
3.17
|
137,100 | 3.18 | 3.24 | 3.11 | 0 | 0 | 0 |
| 11/06/2025 |
3.18
|
13,400 | 3.18 | 3.26 | 3.11 | 0 | 0 | 0 |
| 10/06/2025 |
3.18
|
65,200 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 |
| 09/06/2025 |
3.22
|
48,300 | 3.26 | 3.32 | 3.21 | 0 | 0 | 0 |
| 06/06/2025 |
3.26
|
167,400 | 3.22 | 3.34 | 3.21 | 2,000 | 0 | 0.0 |
| 05/06/2025 |
3.22
|
122,500 | 3.21 | 3.25 | 3.17 | 0 | 0 | 0 |
| 04/06/2025 |
3.21
|
93,600 | 3.22 | 3.23 | 3.16 | 0 | 0 | 0 |
| 03/06/2025 |
3.19
|
69,100 | 3.16 | 3.30 | 3.15 | 0 | 0 | 0 |
| 02/06/2025 |
3.16
|
191,800 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
| 30/05/2025 |
3.08
|
100,600 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| 29/05/2025 |
3.08
|
101,700 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
| 28/05/2025 |
3.14
|
36,100 | 3.14 | 3.17 | 3.09 | 0 | 0 | 0 |
| 27/05/2025 |
3.14
|
82,400 | 3.07 | 3.15 | 3.06 | 0 | 0 | 0 |
| 26/05/2025 |
3.09
|
31,700 | 3.07 | 3.09 | 3.06 | 0 | 0 | 0 |
| 23/05/2025 |
3.08
|
58,200 | 3.04 | 3.10 | 3.04 | 0 | 0 | 0 |
| 22/05/2025 |
3.08
|
91,500 | 3.10 | 3.13 | 3.04 | 0 | 0 | 0 |
| 21/05/2025 |
3.14
|
137,400 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
| 20/05/2025 |
3.16
|
119,200 | 3.19 | 3.19 | 3.07 | 0 | 0 | 0 |
| 19/05/2025 |
3.15
|
27,900 | 3.10 | 3.28 | 3.10 | 0 | 0 | 0 |
| 16/05/2025 |
3.16
|
203,200 | 3.30 | 3.32 | 3.07 | 0 | 0 | 0 |
| 15/05/2025 |
3.29
|
221,600 | 3.15 | 3.29 | 3.06 | 0 | 0 | 0 |
| 14/05/2025 |
3.13
|
10,800 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 13/05/2025 |
3.15
|
49,900 | 3.17 | 3.23 | 3 | 0 | 0 | 0 |
| 12/05/2025 |
3.16
|
49,700 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
| 09/05/2025 |
3.17
|
105,700 | 3.19 | 3.28 | 3.16 | 0 | 0 | 0 |
| 08/05/2025 |
3.15
|
79,100 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
| 07/05/2025 |
3.14
|
22,700 | 3.11 | 3.18 | 3.11 | 0 | 0 | 0 |
| 06/05/2025 |
3.12
|
62,400 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
| 05/05/2025 |
3.11
|
13,000 | 3.10 | 3.14 | 3.08 | 0 | 0 | 0 |
| 02/05/2025 |
2.55
|
207,300 | 2.43 | 2.56 | 2.43 | 0 | 0 | 0 |
| 01/05/2025 |
2.52
|
72,600 | 2.57 | 2.62 | 2.49 | 0 | 0 | 0 |
| 30/04/2025 |
4.75
|
500 | 4.78 | 4.78 | 4.53 | 0 | 0 | 0 |
| 29/04/2025 |
3.07
|
19,100 | 3.13 | 3.15 | 3.07 | 0 | 0 | 0 |
| 28/04/2025 |
3.12
|
73,400 | 3.05 | 3.12 | 3 | 0 | 0 | 0 |
| 25/04/2025 |
3.04
|
86,500 | 3.19 | 3.23 | 3 | 0 | 0 | 0 |
| 24/04/2025 |
3.19
|
129,800 | 3.14 | 3.25 | 3.11 | 0 | 0 | 0 |
| 23/04/2025 |
3.15
|
32,700 | 3.25 | 3.25 | 3.02 | 0 | 0 | 0 |
| 22/04/2025 |
3.06
|
110,800 | 3.25 | 3.25 | 2.99 | 0 | 0 | 0 |
| 21/04/2025 |
3.20
|
62,000 | 2.98 | 3.26 | 2.98 | 0 | 0 | 0 |
| 18/04/2025 |
3.16
|
129,100 | 3.19 | 3.34 | 3.15 | 0 | 0 | 0 |
| 17/04/2025 |
3.21
|
69,200 | 3.16 | 3.30 | 3.16 | 0 | 0 | 0 |
| 16/04/2025 |
3.27
|
29,500 | 3.17 | 3.29 | 3.15 | 0 | 0 | 0 |
| 15/04/2025 |
3.28
|
124,500 | 3.20 | 3.33 | 3.19 | 0 | 0 | 0 |
| 14/04/2025 |
3.32
|
64,400 | 3.31 | 3.33 | 3.19 | 0 | 0 | 0 |
| 11/04/2025 |
3.33
|
168,400 | 3.20 | 3.37 | 3.14 | 0 | 0 | 0 |
| 10/04/2025 |
3.17
|
43,200 | 3.16 | 3.17 | 3.15 | 0 | 0 | 0 |
| 09/04/2025 |
2.97
|
23,700 | 2.95 | 2.98 | 2.88 | 0 | 0 | 0 |
| 08/04/2025 |
2.97
|
87,400 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 |
| 07/04/2025 |
4.18
|
441,200 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 |
| 04/04/2025 |
3.07
|
380,000 | 2.86 | 3.07 | 2.85 | 0 | 0 | 0 |
| 03/04/2025 |
3.04
|
350,000 | 3.07 | 3.29 | 3.04 | 0 | 0 | 0 |
| 02/04/2025 |
3.26
|
75,400 | 3.25 | 3.36 | 3.20 | 0 | 0 | 0 |
| 01/04/2025 |
3.29
|
152,600 | 3.17 | 3.32 | 3.17 | 0 | 0 | 0 |
| 31/03/2025 |
3.17
|
24,700 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
| 28/03/2025 |
3.20
|
82,100 | 3.22 | 3.28 | 3.20 | 0 | 0 | 0 |
| 27/03/2025 |
3.21
|
111,200 | 3.36 | 3.36 | 3.21 | 0 | 27,900 | -0.1 |
| 26/03/2025 |
3.36
|
87,400 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 |
| 25/03/2025 |
3.34
|
112,200 | 3.38 | 3.39 | 3.20 | 0 | 0 | 0 |
| 24/03/2025 |
3.38
|
283,900 | 3.45 | 3.45 | 3.23 | 0 | 135,300 | -0.4 |
| 21/03/2025 |
3.30
|
261,500 | 3.09 | 3.30 | 3.09 | 0 | 0 | 0 |
| 20/03/2025 |
3.09
|
86,300 | 2.95 | 3.16 | 2.95 | 0 | 0 | 0 |
| 19/03/2025 |
3.05
|
44,700 | 3.05 | 3.16 | 3.03 | 0 | 7,300 | 0.0 |
| 18/03/2025 |
3.07
|
42,600 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 |
| 17/03/2025 |
3.13
|
64,300 | 3.08 | 3.16 | 3.06 | 0 | 0 | 0 |
| 14/03/2025 |
3.12
|
62,800 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 |
| 13/03/2025 |
3.12
|
167,300 | 3.15 | 3.20 | 3.07 | 0 | 0 | 0 |
| 12/03/2025 |
3.15
|
52,400 | 3.06 | 3.15 | 3.06 | 0 | 0 | 0 |
| 11/03/2025 |
3.06
|
14,100 | 3.03 | 3.06 | 2.85 | 0 | 0 | 0 |
| 10/03/2025 |
3.06
|
31,000 | 3.04 | 3.13 | 3.03 | 0 | 0 | 0 |