| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.12 | 5.66% | 6,018,300 | -24,800 | 0 |
2.03
2.25
2.16
|
|
2 tháng
(2026-08-17) |
0.06 | 2.75% | 10,397,700 | -24,800 | 0 |
2.03
2.35
2.16
|
|
3 tháng
(2026-07-16) |
-0.40 | -15.15% | 15,365,400 | -24,800 | 0 |
2.03
2.64
2.16
|
|
6 tháng
(2026-04-17) |
-0.72 | -24.32% | 48,746,500 | -24,800 | 0 |
2.03
3.39
2.16
|
|
12 tháng
(2025-10-20) |
-1.44 | -39.13% | 112,071,600 | -24,800 | 0 |
2.03
4.27
2.16
|
|
24 tháng
(2024-10-24) |
-1.56 | -41.05% | 251,112,100 | -24,800 | 0 |
2.03
5.55
2.16
|
|
36 tháng
(2023-10-30) |
-4.80 | -68.18% | 356,268,600 | -24,800 | 0 |
2.03
8.25
2.16
|
|
60 tháng
(2021-11-09) |
-5.46 | -70.91% | 1,115,701,600 | -24,800 | 0 |
2.03
20.50
2.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
4.92
|
1,786,900 | 4.68 | 4.92 | 4.65 | 0 | 0 | 0 |
| 18/08/2025 |
4.60
|
1,156,700 | 4.62 | 4.70 | 4.58 | 0 | 0 | 0 |
| 15/08/2025 |
4.60
|
1,661,900 | 4.77 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/08/2025 |
4.77
|
1,237,700 | 4.81 | 4.85 | 4.68 | 0 | 0 | 0 |
| 13/08/2025 |
4.80
|
2,039,400 | 4.80 | 4.85 | 4.65 | 0 | 0 | 0 |
| 12/08/2025 |
4.76
|
1,801,600 | 4.94 | 4.94 | 4.67 | 0 | 0 | 0 |
| 11/08/2025 |
4.92
|
1,958,200 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 08/08/2025 |
4.79
|
4,249,500 | 4.51 | 4.79 | 4.47 | 0 | 0 | 0 |
| 07/08/2025 |
4.48
|
1,163,400 | 4.48 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/08/2025 |
4.45
|
593,800 | 4.51 | 4.53 | 4.42 | 0 | 0 | 0 |
| 05/08/2025 |
4.51
|
1,556,800 | 4.57 | 4.58 | 4.40 | 0 | 0 | 0 |
| 04/08/2025 |
4.46
|
1,776,100 | 4.48 | 4.67 | 4.44 | 0 | 0 | 0 |
| 01/08/2025 |
4.49
|
649,400 | 4.47 | 4.56 | 4.47 | 0 | 0 | 0 |
| 31/07/2025 |
4.50
|
3,046,800 | 4.52 | 4.57 | 4.32 | 0 | 0 | 0 |
| 30/07/2025 |
4.45
|
1,074,300 | 4.35 | 4.56 | 4.35 | 0 | 0 | 0 |
| 29/07/2025 |
4.33
|
2,598,700 | 4.65 | 4.70 | 4.33 | 0 | 0 | 0 |
| 28/07/2025 |
4.65
|
1,618,400 | 4.53 | 4.71 | 4.53 | 0 | 0 | 0 |
| 25/07/2025 |
4.51
|
1,457,900 | 4.55 | 4.60 | 4.45 | 0 | 0 | 0 |
| 24/07/2025 |
4.46
|
1,959,500 | 4.51 | 4.59 | 4.45 | 0 | 0 | 0 |
| 23/07/2025 |
4.50
|
1,945,400 | 4.63 | 4.64 | 4.50 | 0 | 0 | 0 |
| 22/07/2025 |
4.60
|
785,700 | 4.60 | 4.65 | 4.56 | 0 | 0 | 0 |
| 21/07/2025 |
4.60
|
1,078,000 | 4.62 | 4.73 | 4.58 | 0 | 0 | 0 |
| 18/07/2025 |
4.59
|
1,316,000 | 4.62 | 4.73 | 4.55 | 0 | 0 | 0 |
| 17/07/2025 |
4.57
|
1,628,300 | 4.72 | 4.80 | 4.57 | 0 | 0 | 0 |
| 16/07/2025 |
4.71
|
932,700 | 4.69 | 4.78 | 4.69 | 0 | 0 | 0 |
| 15/07/2025 |
4.69
|
3,258,900 | 4.55 | 4.81 | 4.45 | 0 | 0 | 0 |
| 14/07/2025 |
4.50
|
963,700 | 4.49 | 4.54 | 4.36 | 0 | 0 | 0 |
| 11/07/2025 |
4.49
|
1,592,600 | 4.70 | 4.73 | 4.48 | 0 | 0 | 0 |
| 10/07/2025 |
4.48
|
1,980,100 | 4.19 | 4.48 | 4.18 | 0 | 0 | 0 |
| 09/07/2025 |
4.19
|
890,500 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
| 08/07/2025 |
4.22
|
750,000 | 4.13 | 4.29 | 4.08 | 0 | 0 | 0 |
| 07/07/2025 |
4.09
|
593,500 | 3.97 | 4.14 | 3.96 | 0 | 0 | 0 |
| 04/07/2025 |
3.93
|
469,800 | 3.96 | 3.97 | 3.91 | 0 | 0 | 0 |
| 03/07/2025 |
3.92
|
244,400 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
| 02/07/2025 |
3.90
|
585,800 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
| 01/07/2025 |
3.90
|
387,900 | 3.97 | 4 | 3.90 | 0 | 0 | 0 |
| 30/06/2025 |
3.94
|
537,800 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 |
| 27/06/2025 |
3.95
|
553,800 | 3.98 | 4.02 | 3.95 | 0 | 0 | 0 |
| 26/06/2025 |
4
|
125,900 | 4.01 | 4.01 | 3.97 | 0 | 0 | 0 |
| 25/06/2025 |
4
|
333,700 | 4 | 4.02 | 3.97 | 0 | 0 | 0 |
| 24/06/2025 |
4
|
318,700 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
| 23/06/2025 |
3.99
|
182,600 | 4.01 | 4.04 | 3.98 | 0 | 0 | 0 |
| 20/06/2025 |
4.01
|
261,300 | 4.07 | 4.10 | 3.99 | 0 | 0 | 0 |
| 19/06/2025 |
4.06
|
155,000 | 4.08 | 4.10 | 4.05 | 0 | 0 | 0 |
| 18/06/2025 |
4.08
|
190,500 | 4.10 | 4.16 | 4.08 | 0 | 0 | 0 |
| 17/06/2025 |
4.10
|
221,100 | 4.05 | 4.11 | 4.05 | 0 | 0 | 0 |
| 16/06/2025 |
4.05
|
191,600 | 4 | 4.15 | 4 | 0 | 0 | 0 |
| 13/06/2025 |
4.01
|
278,100 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 |
| 12/06/2025 |
4.05
|
158,000 | 4.06 | 4.08 | 4.05 | 0 | 0 | 0 |
| 11/06/2025 |
4.05
|
224,400 | 4.02 | 4.05 | 4 | 0 | 0 | 0 |
| 10/06/2025 |
4.02
|
332,100 | 4.05 | 4.08 | 4.02 | 0 | 0 | 0 |
| 09/06/2025 |
4.03
|
346,100 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 |
| 06/06/2025 |
4.13
|
459,000 | 4.20 | 4.24 | 4.13 | 0 | 0 | 0 |
| 05/06/2025 |
4.18
|
1,466,500 | 4.17 | 4.36 | 4.15 | 0 | 0 | 0 |
| 04/06/2025 |
4.17
|
502,300 | 4.20 | 4.25 | 4.14 | 0 | 0 | 0 |
| 03/06/2025 |
4.20
|
306,500 | 4.23 | 4.29 | 4.16 | 0 | 0 | 0 |
| 02/06/2025 |
4.23
|
322,900 | 4.11 | 4.34 | 4.09 | 0 | 0 | 0 |
| 30/05/2025 |
4.12
|
126,800 | 4.21 | 4.23 | 4.10 | 0 | 0 | 0 |
| 29/05/2025 |
4.21
|
285,200 | 4.20 | 4.25 | 4.18 | 0 | 0 | 0 |
| 28/05/2025 |
4.17
|
274,700 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
| 27/05/2025 |
4.16
|
298,300 | 4.15 | 4.19 | 4.10 | 0 | 0 | 0 |
| 26/05/2025 |
4.11
|
205,100 | 4.10 | 4.15 | 4.03 | 0 | 0 | 0 |
| 23/05/2025 |
4.09
|
88,400 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
| 22/05/2025 |
4.14
|
91,800 | 4.10 | 4.17 | 4.06 | 0 | 0 | 0 |
| 21/05/2025 |
4.15
|
178,700 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
| 20/05/2025 |
4.14
|
356,800 | 4.16 | 4.18 | 4.05 | 0 | 0 | 0 |
| 19/05/2025 |
4.15
|
219,800 | 4.13 | 4.24 | 4.13 | 0 | 0 | 0 |
| 16/05/2025 |
4.13
|
318,500 | 4.35 | 4.35 | 4.13 | 0 | 0 | 0 |
| 15/05/2025 |
4.24
|
432,500 | 4.20 | 4.28 | 4.08 | 0 | 0 | 0 |
| 14/05/2025 |
4.07
|
482,100 | 4.03 | 4.11 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.02
|
287,900 | 4.11 | 4.15 | 4.02 | 0 | 0 | 0 |
| 12/05/2025 |
4.11
|
108,500 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.12
|
214,700 | 4.09 | 4.16 | 4.09 | 0 | 0 | 0 |
| 08/05/2025 |
4.09
|
232,700 | 4.08 | 4.09 | 4.05 | 0 | 0 | 0 |
| 07/05/2025 |
4.08
|
301,200 | 3.97 | 4.15 | 3.97 | 0 | 0 | 0 |
| 06/05/2025 |
3.96
|
159,900 | 3.95 | 4 | 3.94 | 0 | 0 | 0 |
| 05/05/2025 |
3.95
|
78,800 | 3.96 | 4.01 | 3.94 | 0 | 0 | 0 |
| 29/04/2025 |
3.96
|
178,700 | 3.98 | 3.99 | 3.92 | 0 | 0 | 0 |
| 28/04/2025 |
3.98
|
69,000 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 25/04/2025 |
3.99
|
77,100 | 4.01 | 4.02 | 3.96 | 0 | 0 | 0 |
| 24/04/2025 |
3.99
|
140,400 | 4 | 4.14 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
3.88
|
224,600 | 3.81 | 4.03 | 3.80 | 0 | 0 | 0 |
| 22/04/2025 |
3.78
|
369,800 | 3.96 | 3.96 | 3.69 | 0 | 0 | 0 |
| 21/04/2025 |
3.96
|
108,100 | 3.99 | 4.04 | 3.96 | 0 | 0 | 0 |
| 18/04/2025 |
3.99
|
585,000 | 4 | 4.05 | 3.93 | 0 | 0 | 0 |
| 17/04/2025 |
3.93
|
158,000 | 4 | 4.05 | 3.76 | 0 | 0 | 0 |
| 16/04/2025 |
3.95
|
296,400 | 4.17 | 4.20 | 3.95 | 0 | 0 | 0 |
| 15/04/2025 |
4.16
|
209,700 | 4.17 | 4.26 | 4.14 | 0 | 0 | 0 |
| 14/04/2025 |
4.17
|
302,600 | 4.30 | 4.37 | 4.15 | 0 | 0 | 0 |
| 11/04/2025 |
4.26
|
155,900 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 |
| 10/04/2025 |
4.15
|
88,200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 09/04/2025 |
3.88
|
875,900 | 3.88 | 4.13 | 3.88 | 0 | 0 | 0 |
| 08/04/2025 |
4.17
|
93,500 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
| 04/04/2025 |
4.48
|
240,000 | 4.37 | 4.60 | 4.36 | 0 | 0 | 0 |
| 03/04/2025 |
4.68
|
343,400 | 4.89 | 4.89 | 4.68 | 0 | 0 | 0 |
| 02/04/2025 |
5.03
|
150,500 | 4.87 | 5.11 | 4.87 | 0 | 0 | 0 |
| 01/04/2025 |
4.85
|
170,500 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
| 31/03/2025 |
4.84
|
334,100 | 4.99 | 4.99 | 4.83 | 0 | 0 | 0 |
| 28/03/2025 |
4.99
|
105,000 | 4.95 | 5.02 | 4.95 | 0 | 0 | 0 |
| 27/03/2025 |
4.95
|
715,000 | 5.12 | 5.16 | 4.88 | 0 | 0 | 0 |