| 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) |
0.03 | 0.77% | 80,900 | 0 | 0 |
3.80
4.03
3.96
|
|
2 tháng
(2026-07-20) |
-0.01 | -0.25% | 224,300 | 0 | 0 |
3.80
4.03
3.96
|
|
3 tháng
(2026-06-22) |
-0.05 | -1.25% | 422,500 | 0 | 0 |
3.80
4.03
3.96
|
|
6 tháng
(2026-03-23) |
0.03 | 0.77% | 854,200 | 0 | 0 |
3.80
4.10
3.96
|
|
12 tháng
(2025-09-23) |
-0.17 | -4.21% | 2,093,600 | 0 | 0 |
3.72
4.28
3.96
|
|
24 tháng
(2024-09-30) |
-0.19 | -4.66% | 6,515,600 | 0 | 0 |
3.68
4.28
3.96
|
|
36 tháng
(2023-10-04) |
-0.61 | -13.41% | 10,155,900 | 0 | 0 |
3.68
4.65
3.96
|
|
60 tháng
(2021-10-14) |
-3.45 | -46.61% | 57,949,000 | 176,813 | 1.6 |
3.29
8.46
3.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2025 |
3.87
|
46,900 | 3.85 | 3.88 | 3.81 | 0 | 0 | 0 |
| 24/07/2025 |
3.84
|
32,800 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 |
| 23/07/2025 |
3.82
|
38,400 | 3.82 | 3.82 | 3.81 | 0 | 0 | 0 |
| 22/07/2025 |
3.82
|
35,700 | 3.81 | 3.83 | 3.81 | 0 | 0 | 0 |
| 21/07/2025 |
3.88
|
60,800 | 3.85 | 3.88 | 3.81 | 0 | 0 | 0 |
| 18/07/2025 |
3.85
|
106,700 | 3.86 | 3.89 | 3.81 | 0 | 0 | 0 |
| 17/07/2025 |
3.86
|
37,900 | 3.85 | 3.90 | 3.82 | 0 | 0 | 0 |
| 16/07/2025 |
3.82
|
93,600 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
| 15/07/2025 |
3.85
|
107,100 | 3.86 | 3.89 | 3.81 | 0 | 0 | 0 |
| 14/07/2025 |
3.86
|
130,800 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 |
| 11/07/2025 |
3.86
|
94,200 | 3.89 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/07/2025 |
3.87
|
5,700 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 |
| 09/07/2025 |
3.86
|
25,200 | 3.84 | 3.87 | 3.81 | 0 | 0 | 0 |
| 08/07/2025 |
3.84
|
46,500 | 3.82 | 3.85 | 3.80 | 0 | 0 | 0 |
| 07/07/2025 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 04/07/2025 |
3.89
|
57,700 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 |
| 03/07/2025 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 02/07/2025 |
3.85
|
34,600 | 3.84 | 3.85 | 3.81 | 0 | 0 | 0 |
| 01/07/2025 |
3.86
|
36,100 | 3.82 | 3.86 | 3.81 | 0 | 0 | 0 |
| 30/06/2025 |
3.86
|
7,200 | 3.97 | 3.97 | 3.81 | 0 | 0 | 0 |
| 27/06/2025 |
3.89
|
31,300 | 3.88 | 4.08 | 3.81 | 0 | 0 | 0 |
| 26/06/2025 |
3.84
|
18,600 | 3.83 | 3.86 | 3.78 | 0 | 0 | 0 |
| 25/06/2025 |
3.84
|
11,200 | 3.85 | 3.88 | 3.75 | 0 | 0 | 0 |
| 24/06/2025 |
3.85
|
6,800 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 |
| 23/06/2025 |
3.86
|
200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 20/06/2025 |
3.87
|
200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 19/06/2025 |
3.81
|
8,400 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 |
| 18/06/2025 |
3.81
|
8,400 | 3.81 | 3.83 | 3.76 | 0 | 0 | 0 |
| 17/06/2025 |
3.81
|
42,000 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 16/06/2025 |
3.80
|
14,300 | 3.83 | 3.84 | 3.54 | 0 | 0 | 0 |
| 13/06/2025 |
3.81
|
10,600 | 3.81 | 3.81 | 3.79 | 0 | 0 | 0 |
| 12/06/2025 |
3.81
|
43,900 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 |
| 11/06/2025 |
3.89
|
7,000 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
| 10/06/2025 |
3.90
|
15,900 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
| 09/06/2025 |
3.92
|
1,600 | 3.81 | 3.95 | 3.79 | 0 | 0 | 0 |
| 06/06/2025 |
3.81
|
10,300 | 3.81 | 3.82 | 3.81 | 0 | 0 | 0 |
| 05/06/2025 |
3.86
|
14,200 | 3.80 | 3.88 | 3.80 | 0 | 0 | 0 |
| 04/06/2025 |
3.80
|
36,600 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
| 03/06/2025 |
3.86
|
11,800 | 3.82 | 3.88 | 3.81 | 0 | 0 | 0 |
| 02/06/2025 |
3.82
|
22,800 | 3.83 | 3.83 | 3.81 | 0 | 0 | 0 |
| 30/05/2025 |
3.83
|
12,600 | 3.81 | 3.90 | 3.79 | 0 | 0 | 0 |
| 29/05/2025 |
3.81
|
85,000 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
| 28/05/2025 |
3.91
|
43,600 | 3.83 | 3.93 | 3.83 | 0 | 0 | 0 |
| 27/05/2025 |
3.94
|
500 | 4.07 | 4.07 | 3.86 | 0 | 0 | 0 |
| 26/05/2025 |
3.86
|
600 | 3.88 | 3.88 | 3.86 | 0 | 0 | 0 |
| 23/05/2025 |
3.88
|
10,200 | 3.78 | 3.90 | 3.78 | 0 | 0 | 0 |
| 22/05/2025 |
3.78
|
3,700 | 3.72 | 3.89 | 3.72 | 0 | 0 | 0 |
| 21/05/2025 |
3.90
|
7,900 | 3.81 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/05/2025 |
3.81
|
32,500 | 3.90 | 3.92 | 3.80 | 0 | 0 | 0 |
| 19/05/2025 |
3.86
|
91,900 | 3.88 | 3.88 | 3.85 | 0 | 0 | 0 |
| 16/05/2025 |
3.88
|
21,300 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
| 15/05/2025 |
3.92
|
29,800 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 14/05/2025 |
3.94
|
12,900 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 |
| 13/05/2025 |
3.89
|
35,200 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
| 12/05/2025 |
3.97
|
51,000 | 4 | 4.07 | 3.90 | 0 | 0 | 0 |
| 09/05/2025 |
4
|
3,300 | 3.87 | 4 | 3.87 | 0 | 0 | 0 |
| 08/05/2025 |
4.02
|
12,200 | 3.90 | 4.04 | 3.88 | 0 | 0 | 0 |
| 07/05/2025 |
3.97
|
25,000 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
| 06/05/2025 |
3.95
|
16,300 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
| 05/05/2025 |
3.98
|
4,900 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 02/05/2025 |
3.87
|
4,600 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
| 01/05/2025 |
3.89
|
3,700 | 3.87 | 3.89 | 3.87 | 0 | 0 | 0 |
| 30/04/2025 |
3.68
|
1,500 | 3.63 | 3.68 | 3.63 | 0 | 0 | 0 |
| 29/04/2025 |
3.98
|
2,900 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 |
| 28/04/2025 |
4.10
|
7,000 | 3.83 | 4.10 | 3.81 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
7,700 | 3.88 | 3.90 | 3.69 | 0 | 0 | 0 |
| 24/04/2025 |
3.90
|
1,500 | 3.89 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2025 |
3.89
|
300 | 3.68 | 3.89 | 3.68 | 0 | 0 | 0 |
| 22/04/2025 |
3.86
|
2,300 | 3.70 | 3.90 | 3.63 | 0 | 0 | 0 |
| 21/04/2025 |
3.90
|
4,700 | 3.82 | 4.01 | 3.76 | 0 | 0 | 0 |
| 18/04/2025 |
3.81
|
3,900 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 |
| 17/04/2025 |
3.93
|
17,300 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 |
| 16/04/2025 |
3.99
|
900 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/04/2025 |
3.96
|
300 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
| 14/04/2025 |
3.97
|
3,700 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 |
| 11/04/2025 |
3.99
|
5,900 | 3.95 | 3.99 | 3.92 | 0 | 0 | 0 |
| 10/04/2025 |
3.96
|
17,800 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 09/04/2025 |
3.74
|
1,300 | 3.80 | 3.80 | 3.43 | 0 | 0 | 0 |
| 08/04/2025 |
3.68
|
25,100 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
| 07/04/2025 |
3.89
|
57,700 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 |
| 04/04/2025 |
3.95
|
21,900 | 3.56 | 3.97 | 3.56 | 0 | 0 | 0 |
| 03/04/2025 |
3.82
|
22,700 | 3.75 | 4.09 | 3.72 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
10,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
3.99
|
14,800 | 3.95 | 3.99 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.95
|
500 | 3.89 | 3.99 | 3.89 | 0 | 0 | 0 |
| 28/03/2025 |
4.03
|
1,200 | 4 | 4.05 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
8,400 | 4.09 | 4.11 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.11
|
2,000 | 4.24 | 4.24 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
4
|
300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/03/2025 |
3.99
|
3,600 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
3.99
|
19,200 | 3.98 | 4.08 | 3.93 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
4,400 | 3.87 | 4 | 3.87 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
11,100 | 3.99 | 4 | 3.99 | 0 | 0 | 0 |
| 14/03/2025 |
3.99
|
2,500 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 |
| 13/03/2025 |
3.99
|
1,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/03/2025 |
3.99
|
1,100 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 11/03/2025 |
3.91
|
8,900 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
4.02
|
2,900 | 4.01 | 4.02 | 3.94 | 0 | 0 | 0 |