| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2 | -28.99% | 13,100 | 0 | 0 |
4.80
6.90
4.80
|
|
2 tháng
(2026-08-05) |
-1.60 | -24.62% | 28,100 | 0 | 0 |
4.80
7
4.80
|
|
3 tháng
(2026-07-06) |
-4.30 | -46.74% | 34,700 | 0 | 0 |
4.80
9.20
4.80
|
|
6 tháng
(2026-04-07) |
-6.10 | -55.45% | 121,900 | 0 | 0 |
4.80
13.80
4.80
|
|
12 tháng
(2025-10-09) |
-3.10 | -38.75% | 2,939,400 | 0 | 0 |
4.80
14.10
4.80
|
|
24 tháng
(2024-10-14) |
1.40 | 40% | 7,946,205 | 0 | 0 |
3
14.10
4.80
|
|
36 tháng
(2023-10-20) |
0 | 0% | 9,141,812 | 0 | 0 |
3
14.10
4.80
|
|
60 tháng
(2021-11-01) |
-14.60 | -74.87% | 14,837,211 | -28,100 | -0.5 |
3
24.10
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/08/2025 |
7.40
|
25,500 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 18/08/2025 |
7.50
|
154,900 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 15/08/2025 |
7
|
135,900 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 14/08/2025 |
6.90
|
54,300 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/08/2025 |
7.30
|
46,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/08/2025 |
7.60
|
22,800 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 11/08/2025 |
7.60
|
27,500 | 8.30 | 8.30 | 7.40 | 0 | 0 | 0 |
| 08/08/2025 |
7.90
|
82,000 | 7.80 | 8.10 | 7 | 0 | 0 | 0 |
| 07/08/2025 |
7.90
|
102,000 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
| 06/08/2025 |
7.80
|
100,600 | 7.70 | 7.80 | 7 | 0 | 0 | 0 |
| 05/08/2025 |
6.80
|
189,800 | 6.30 | 7.20 | 6.10 | 0 | 0 | 0 |
| 04/08/2025 |
6.10
|
54,400 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 01/08/2025 |
6.50
|
46,700 | 7.30 | 7.50 | 6 | 0 | 0 | 0 |
| 31/07/2025 |
7
|
89,300 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 30/07/2025 |
7.20
|
89,500 | 7.90 | 7.90 | 6.70 | 0 | 0 | 0 |
| 29/07/2025 |
7
|
312,500 | 8.10 | 8.10 | 6.70 | 0 | 0 | 0 |
| 28/07/2025 |
7.10
|
55,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/07/2025 |
6.20
|
106,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 24/07/2025 |
5.50
|
35,800 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 23/07/2025 |
4.80
|
24,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/07/2025 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/07/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/07/2025 |
4.70
|
3,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/07/2025 |
4.80
|
1,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/07/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/07/2025 |
4.80
|
24,500 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 14/07/2025 |
4.60
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/07/2025 |
4.60
|
6,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/07/2025 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/07/2025 |
4.60
|
2,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 08/07/2025 |
4.50
|
9,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/07/2025 |
4.50
|
3,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/07/2025 |
4.50
|
5,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2025 |
4.50
|
2,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/07/2025 |
4.60
|
1,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/07/2025 |
4.60
|
2,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/06/2025 |
4.60
|
7,900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/06/2025 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/06/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.40
|
200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/06/2025 |
4.50
|
2,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/06/2025 |
4.50
|
2,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/06/2025 |
4.50
|
1,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/06/2025 |
4.50
|
5,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/06/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2025 |
4.60
|
2,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/06/2025 |
4.50
|
1,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/06/2025 |
4.50
|
2,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/06/2025 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/06/2025 |
4.60
|
3,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/06/2025 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.70
|
14,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2025 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/06/2025 |
4.50
|
3,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
2,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/06/2025 |
4.50
|
5,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/06/2025 |
4.50
|
38,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/05/2025 |
4.50
|
21,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/05/2025 |
4.40
|
1,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/05/2025 |
4.50
|
32,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/05/2025 |
4.20
|
3,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/05/2025 |
4.20
|
3,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/05/2025 |
4.20
|
4,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/05/2025 |
4.20
|
13,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.20
|
6,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/05/2025 |
4.30
|
9,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/05/2025 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/05/2025 |
4.20
|
17,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/05/2025 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/05/2025 |
4.30
|
7,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/05/2025 |
4.50
|
10,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/05/2025 |
4.40
|
6,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 09/05/2025 |
4.60
|
2,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/05/2025 |
4.60
|
9,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 07/05/2025 |
4.40
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/05/2025 |
4.30
|
15,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/05/2025 |
4.40
|
19,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/04/2025 |
4.50
|
22,100 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 28/04/2025 |
4.80
|
11,828 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/04/2025 |
4.80
|
17,302 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/04/2025 |
4.90
|
5,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
27,519 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
25,100 | 4.80 | 5.20 | 4.20 | 0 | 0 | 0 |
| 21/04/2025 |
4.70
|
42,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 18/04/2025 |
5
|
75,939 | 6.50 | 6.50 | 4.90 | 0 | 0 | 0 |
| 17/04/2025 |
5.70
|
65,492 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/04/2025 |
5
|
70,910 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/04/2025 |
4.40
|
4,827 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/04/2025 |
3.90
|
24,566 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/04/2025 |
3.40
|
43,603 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/04/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/04/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/04/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/04/2025 |
3
|
13,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/04/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/04/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/04/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/03/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/03/2025 |
3.30
|
1,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |