| 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 | 0% | 753,700 | 10,500 | 0.0 |
4.10
4.70
4.20
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.33% | 1,259,900 | 20,200 | 0.1 |
4
4.70
4.20
|
|
3 tháng
(2026-06-22) |
-0.50 | -10.64% | 2,177,500 | 22,100 | 0.1 |
4
4.70
4.20
|
|
6 tháng
(2026-03-23) |
-0.40 | -8.70% | 15,927,700 | -48,900 | -0.3 |
4
5.80
4.20
|
|
12 tháng
(2025-09-23) |
-0.40 | -8.70% | 29,676,900 | 32,900 | 0.0 |
4
5.80
4.20
|
|
24 tháng
(2024-09-30) |
-1 | -19.23% | 51,378,268 | 5,300 | -0.2 |
3.60
6.40
4.20
|
|
36 tháng
(2023-10-04) |
-1 | -19.23% | 69,259,455 | 146,200 | 0.5 |
3.60
6.80
4.20
|
|
60 tháng
(2021-10-14) |
-14.60 | -77.66% | 141,589,445 | -13,400 | -2.0 |
3
18.90
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
4.50
|
118,600 | 4.60 | 4.60 | 4.40 | 1,000 | 0 | 0.0 |
| 24/07/2025 |
4.60
|
103,800 | 4.60 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
| 23/07/2025 |
4.60
|
54,000 | 4.70 | 4.70 | 4.50 | 0 | 1,300 | 0.0 |
| 22/07/2025 |
4.60
|
90,800 | 4.50 | 4.60 | 4.50 | 2,000 | 0 | 0.0 |
| 21/07/2025 |
4.50
|
105,400 | 4.70 | 4.70 | 4.50 | 4,000 | 0 | 0.0 |
| 18/07/2025 |
4.50
|
97,700 | 4.60 | 4.60 | 4.50 | 3,000 | 0 | 0.0 |
| 17/07/2025 |
4.60
|
97,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/07/2025 |
4.70
|
37,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/07/2025 |
4.60
|
323,200 | 4.40 | 4.80 | 4.40 | 1,300 | 0 | 0.0 |
| 14/07/2025 |
4.40
|
122,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
90,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
222,200 | 4.20 | 4.70 | 4.20 | 0 | 25,700 | -0.1 |
| 09/07/2025 |
4.30
|
82,000 | 4.30 | 4.40 | 4.30 | 0 | 2,500 | 0.0 |
| 08/07/2025 |
4.30
|
78,800 | 4.20 | 4.30 | 4.20 | 0 | 4,800 | 0.0 |
| 07/07/2025 |
4.20
|
71,500 | 4.30 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
| 04/07/2025 |
4.30
|
25,300 | 4.20 | 4.30 | 4.20 | 1,500 | 0 | 0.0 |
| 03/07/2025 |
4.30
|
26,800 | 4.30 | 4.30 | 4.20 | 100 | 0 | 0.0 |
| 02/07/2025 |
4.20
|
31,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/07/2025 |
4.20
|
13,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/06/2025 |
4.20
|
14,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/06/2025 |
4.20
|
3,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/06/2025 |
4.20
|
13,200 | 4.20 | 4.30 | 4.20 | 0 | 500 | 0.0 |
| 25/06/2025 |
4.20
|
63,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/06/2025 |
4.30
|
40,100 | 4.30 | 4.30 | 4.20 | 0 | 1,500 | 0.0 |
| 23/06/2025 |
4.30
|
25,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/06/2025 |
4.30
|
8,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/06/2025 |
4.30
|
86,200 | 4.30 | 4.30 | 4.10 | 0 | 2,000 | 0.0 |
| 18/06/2025 |
4.30
|
29,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/06/2025 |
4.30
|
70,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/06/2025 |
4.20
|
52,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/06/2025 |
4.20
|
45,900 | 4.10 | 4.20 | 4.10 | 2,000 | 0 | 0.0 |
| 12/06/2025 |
4.20
|
26,000 | 4.20 | 4.20 | 4.20 | 0 | 500 | 0.0 |
| 11/06/2025 |
4.20
|
14,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/06/2025 |
4.20
|
27,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/06/2025 |
4.20
|
77,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/06/2025 |
4.30
|
17,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 04/06/2025 |
4.30
|
68,900 | 4.20 | 4.20 | 4.20 | 25,700 | 0 | 0.1 |
| 03/06/2025 |
4.20
|
53,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/06/2025 |
4.10
|
13,600 | 4.20 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| 30/05/2025 |
4.30
|
83,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.30
|
30,800 | 4.20 | 4.30 | 4.20 | 500 | 0 | 0.0 |
| 28/05/2025 |
4.20
|
51,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2025 |
4.10
|
16,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.10
|
67,800 | 4.10 | 4.10 | 4 | 1,500 | 0 | 0.0 |
| 23/05/2025 |
4.10
|
28,800 | 4 | 4.10 | 4 | 500 | 0 | 0.0 |
| 22/05/2025 |
4
|
10,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
58,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 20/05/2025 |
4.20
|
17,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/05/2025 |
4.20
|
7,000 | 4.30 | 4.30 | 4.10 | 1,500 | 0 | 0.0 |
| 16/05/2025 |
4.30
|
32,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
78,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
42,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.10
|
18,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/05/2025 |
4.10
|
22,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.10
|
79,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2025 |
4.10
|
32,300 | 4 | 4.20 | 4 | 0 | 500 | 0.0 |
| 07/05/2025 |
4
|
50,400 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| 06/05/2025 |
4
|
42,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/05/2025 |
4
|
25,900 | 4 | 0 | 3.90 | 0 | 0 | 0 |
| 02/05/2025 |
4.40
|
4,150 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/05/2025 |
4.50
|
10,000 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 30/04/2025 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/04/2025 |
4
|
21,773 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
21,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
4
|
37,096 | 4 | 4.10 | 3.90 | 0 | 2,000 | 0.0 |
| 24/04/2025 |
4
|
11,600 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| 23/04/2025 |
4.10
|
71,101 | 4 | 4.10 | 3.80 | 0 | 1,000 | 0.0 |
| 22/04/2025 |
3.80
|
122,136 | 4 | 4 | 3.60 | 2,500 | 0 | 0.0 |
| 21/04/2025 |
4
|
59,127 | 4 | 4.10 | 4 | 500 | 0 | 0.0 |
| 18/04/2025 |
4.10
|
23,302 | 4.10 | 4.20 | 4.10 | 500 | 0 | 0.0 |
| 17/04/2025 |
4.20
|
52,896 | 4.10 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 16/04/2025 |
4.10
|
19,400 | 4.10 | 4.10 | 4 | 0 | 500 | 0.0 |
| 15/04/2025 |
4.10
|
47,822 | 4 | 4.10 | 4 | 500 | 500 | 0 |
| 14/04/2025 |
4
|
88,536 | 4.10 | 4.10 | 4 | 500 | 2,000 | 0.0 |
| 11/04/2025 |
4.10
|
186,273 | 4.20 | 4.20 | 3.90 | 6,100 | 0 | 0.0 |
| 10/04/2025 |
3.90
|
24,200 | 3.90 | 3.90 | 3.90 | 0 | 5,500 | 0.0 |
| 09/04/2025 |
3.60
|
307,730 | 3.70 | 3.90 | 3.60 | 2,100 | 4,500 | 0.0 |
| 08/04/2025 |
4
|
357,009 | 4.40 | 4.40 | 4 | 5,500 | 0 | 0.0 |
| 07/04/2025 |
4.30
|
25,300 | 4.20 | 4.30 | 4.20 | 1,500 | 0 | 0.0 |
| 04/04/2025 |
4.40
|
123,675 | 4.30 | 4.70 | 4.20 | 0 | 10,000 | 0.0 |
| 03/04/2025 |
4.50
|
508,122 | 5 | 5 | 4.50 | 4,600 | 5,400 | 0.0 |
| 02/04/2025 |
5
|
73,930 | 5.20 | 5.20 | 5 | 1,100 | 0 | 0.0 |
| 01/04/2025 |
5.20
|
171,640 | 5.10 | 5.40 | 5 | 0 | 22,300 | -0.1 |
| 31/03/2025 |
5
|
90,677 | 4.90 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 28/03/2025 |
5
|
82,401 | 5 | 5 | 4.90 | 200 | 0 | 0.0 |
| 27/03/2025 |
5
|
127,203 | 5.30 | 5.30 | 4.90 | 2,000 | 100 | 0.0 |
| 26/03/2025 |
5.20
|
51,475 | 5.10 | 5.30 | 5.10 | 0 | 1,000 | 0.0 |
| 25/03/2025 |
5.10
|
84,508 | 5.20 | 5.20 | 5 | 4,000 | 0 | 0.0 |
| 24/03/2025 |
5.10
|
17,357 | 5.10 | 5.20 | 5.10 | 0 | 4,200 | 0.0 |
| 21/03/2025 |
5.10
|
231,487 | 5.30 | 5.40 | 4.90 | 1,000 | 4,000 | 0.0 |
| 20/03/2025 |
5.30
|
103,901 | 5.30 | 5.30 | 5.10 | 4,500 | 300 | 0.0 |
| 19/03/2025 |
5.10
|
74,851 | 5.30 | 5.40 | 5.10 | 1,500 | 0 | 0.0 |
| 18/03/2025 |
5.40
|
81,497 | 5.40 | 5.50 | 5.20 | 500 | 100 | 0.0 |
| 17/03/2025 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
181,025 | 5.70 | 5.70 | 5.30 | 7,600 | 500 | 0.0 |
| 13/03/2025 |
5.70
|
240,501 | 5.70 | 6.10 | 5.70 | 200 | 3,600 | 0.0 |
| 12/03/2025 |
5.70
|
449,141 | 5.20 | 5.70 | 5.20 | 0 | 2,000 | 0.0 |
| 11/03/2025 |
5.20
|
67,802 | 5.20 | 5.30 | 5.10 | 4,500 | 0 | 0.0 |
| 10/03/2025 |
5.20
|
83,601 | 5.10 | 5.30 | 5.10 | 1,000 | 1,500 | 0.0 |