| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.40 | -12.20% | 642,700 | 5,500 | 0 |
2.57
3.28
2.57
|
|
2 tháng
(2026-08-10) |
-0.57 | -16.52% | 1,694,700 | 5,500 | 0 |
2.57
3.45
2.57
|
|
3 tháng
(2026-07-10) |
-0.76 | -20.88% | 2,479,100 | 5,500 | 0 |
2.57
3.64
2.57
|
|
6 tháng
(2026-04-13) |
-0.82 | -22.16% | 10,865,800 | 5,500 | 0 |
2.57
4.55
2.57
|
|
12 tháng
(2025-10-13) |
-1.96 | -40.50% | 29,882,400 | 5,500 | 0 |
2.57
5.20
2.57
|
|
24 tháng
(2024-10-18) |
0.31 | 12.06% | 150,116,000 | 5,500 | 0 |
2.09
5.70
2.57
|
|
36 tháng
(2023-10-24) |
-2.11 | -42.28% | 191,088,600 | 5,500 | 0 |
2.09
5.70
2.57
|
|
60 tháng
(2021-11-03) |
-9.77 | -77.23% | 444,917,800 | 5,500 | 0 |
2.09
14.60
2.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2025 |
4.97
|
549,500 | 4.93 | 5.01 | 4.90 | 0 | 0 | 0 |
| 15/08/2025 |
4.94
|
880,700 | 5.10 | 5.15 | 4.94 | 0 | 0 | 0 |
| 14/08/2025 |
5.16
|
1,436,800 | 5.15 | 5.23 | 4.88 | 0 | 0 | 0 |
| 13/08/2025 |
5.15
|
973,300 | 5.44 | 5.44 | 5.13 | 0 | 0 | 0 |
| 12/08/2025 |
5.15
|
1,093,600 | 5.05 | 5.16 | 4.95 | 0 | 0 | 0 |
| 11/08/2025 |
5.11
|
1,296,500 | 5.46 | 5.52 | 5.09 | 0 | 0 | 0 |
| 08/08/2025 |
5.45
|
2,246,000 | 5.44 | 5.46 | 5.28 | 0 | 0 | 0 |
| 07/08/2025 |
5.11
|
2,772,900 | 4.81 | 5.11 | 4.79 | 0 | 0 | 0 |
| 06/08/2025 |
4.78
|
440,900 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 |
| 05/08/2025 |
4.83
|
713,000 | 4.98 | 5 | 4.70 | 0 | 0 | 0 |
| 04/08/2025 |
4.96
|
835,500 | 4.70 | 4.97 | 4.60 | 0 | 0 | 0 |
| 01/08/2025 |
4.65
|
359,000 | 4.66 | 4.70 | 4.57 | 0 | 0 | 0 |
| 31/07/2025 |
4.66
|
603,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/07/2025 |
4.75
|
534,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/07/2025 |
4.70
|
1,003,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 28/07/2025 |
4.93
|
1,462,000 | 4.95 | 4.98 | 4.80 | 0 | 0 | 0 |
| 25/07/2025 |
4.70
|
545,100 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 |
| 24/07/2025 |
4.70
|
739,000 | 4.66 | 4.75 | 4.59 | 0 | 0 | 0 |
| 23/07/2025 |
4.66
|
586,400 | 4.61 | 4.72 | 4.61 | 0 | 0 | 0 |
| 22/07/2025 |
4.65
|
405,600 | 4.60 | 4.72 | 4.53 | 0 | 0 | 0 |
| 21/07/2025 |
4.61
|
497,900 | 4.75 | 4.85 | 4.58 | 0 | 0 | 0 |
| 18/07/2025 |
4.71
|
983,200 | 4.70 | 4.91 | 4.68 | 0 | 0 | 0 |
| 17/07/2025 |
4.68
|
732,200 | 4.80 | 4.88 | 4.61 | 0 | 0 | 0 |
| 16/07/2025 |
4.71
|
637,600 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
| 15/07/2025 |
4.56
|
928,800 | 4.81 | 4.90 | 4.55 | 0 | 0 | 0 |
| 14/07/2025 |
4.81
|
687,400 | 5 | 5 | 4.72 | 0 | 0 | 0 |
| 11/07/2025 |
4.70
|
1,727,700 | 4.50 | 4.70 | 4.48 | 0 | 0 | 0 |
| 10/07/2025 |
4.40
|
599,700 | 4.37 | 4.52 | 4.35 | 0 | 0 | 0 |
| 09/07/2025 |
4.35
|
625,700 | 4.46 | 4.46 | 4.32 | 0 | 0 | 0 |
| 08/07/2025 |
4.34
|
417,900 | 4.30 | 4.47 | 4.30 | 0 | 0 | 0 |
| 07/07/2025 |
4.35
|
308,000 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
| 04/07/2025 |
4.40
|
545,700 | 4.34 | 4.44 | 4.34 | 0 | 0 | 0 |
| 03/07/2025 |
4.34
|
279,700 | 4.35 | 4.40 | 4.28 | 0 | 0 | 0 |
| 02/07/2025 |
4.30
|
172,400 | 4.37 | 4.41 | 4.29 | 0 | 0 | 0 |
| 01/07/2025 |
4.36
|
126,800 | 4.30 | 4.48 | 4.30 | 0 | 0 | 0 |
| 30/06/2025 |
4.48
|
424,300 | 4.40 | 4.48 | 4.26 | 0 | 0 | 0 |
| 27/06/2025 |
4.26
|
61,500 | 4.27 | 4.39 | 4.22 | 0 | 0 | 0 |
| 26/06/2025 |
4.27
|
169,100 | 4.38 | 4.38 | 4.25 | 0 | 0 | 0 |
| 25/06/2025 |
4.36
|
125,700 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
| 24/06/2025 |
4.34
|
222,700 | 4.47 | 4.49 | 4.32 | 0 | 0 | 0 |
| 23/06/2025 |
4.39
|
413,200 | 4.40 | 4.51 | 4.29 | 0 | 0 | 0 |
| 20/06/2025 |
4.51
|
723,200 | 4.96 | 4.96 | 4.46 | 0 | 0 | 0 |
| 19/06/2025 |
4.72
|
635,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/06/2025 |
4.59
|
604,700 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 |
| 17/06/2025 |
4.40
|
561,200 | 4.14 | 4.40 | 4.13 | 0 | 0 | 0 |
| 16/06/2025 |
4.12
|
228,700 | 4.11 | 4.17 | 4.07 | 0 | 0 | 0 |
| 13/06/2025 |
4.11
|
184,400 | 4.20 | 4.27 | 4.05 | 0 | 0 | 0 |
| 12/06/2025 |
4.24
|
205,200 | 4.30 | 4.32 | 4.24 | 0 | 0 | 0 |
| 11/06/2025 |
4.24
|
203,100 | 4.10 | 4.25 | 4.08 | 0 | 0 | 0 |
| 10/06/2025 |
4.06
|
246,300 | 3.92 | 4.12 | 3.92 | 0 | 0 | 0 |
| 09/06/2025 |
4.06
|
436,800 | 4.30 | 4.30 | 3.95 | 0 | 0 | 0 |
| 06/06/2025 |
4.22
|
647,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/06/2025 |
4.46
|
252,400 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
| 04/06/2025 |
4.50
|
724,200 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.60
|
361,200 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 |
| 02/06/2025 |
4.68
|
240,400 | 4.65 | 4.72 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.62
|
442,100 | 4.59 | 4.72 | 4.55 | 0 | 0 | 0 |
| 29/05/2025 |
4.59
|
524,400 | 4.66 | 4.80 | 4.59 | 0 | 0 | 0 |
| 28/05/2025 |
4.69
|
838,100 | 4.65 | 4.87 | 4.55 | 0 | 0 | 0 |
| 27/05/2025 |
4.87
|
268,000 | 4.85 | 5.08 | 4.85 | 0 | 0 | 0 |
| 26/05/2025 |
4.82
|
781,500 | 4.65 | 4.82 | 4.50 | 0 | 0 | 0 |
| 23/05/2025 |
4.51
|
1,041,900 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
| 22/05/2025 |
4.81
|
344,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 21/05/2025 |
4.92
|
631,500 | 4.98 | 5.09 | 4.80 | 0 | 0 | 0 |
| 20/05/2025 |
4.92
|
894,100 | 4.90 | 5.10 | 4.85 | 0 | 0 | 0 |
| 19/05/2025 |
5.11
|
833,900 | 5.49 | 5.49 | 5.11 | 0 | 0 | 0 |
| 16/05/2025 |
5.49
|
1,629,200 | 5.12 | 5.49 | 4.85 | 0 | 0 | 0 |
| 15/05/2025 |
5.16
|
1,798,000 | 5.10 | 5.16 | 5 | 0 | 0 | 0 |
| 14/05/2025 |
4.89
|
1,205,800 | 4.83 | 4.90 | 4.69 | 0 | 0 | 0 |
| 13/05/2025 |
4.59
|
1,296,700 | 4.66 | 4.66 | 4.06 | 0 | 0 | 0 |
| 12/05/2025 |
4.36
|
250,500 | 4.09 | 4.36 | 4.09 | 0 | 0 | 0 |
| 09/05/2025 |
4.08
|
263,900 | 4.01 | 4.20 | 4.01 | 0 | 0 | 0 |
| 08/05/2025 |
4.01
|
223,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/05/2025 |
4.05
|
808,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 06/05/2025 |
4.19
|
729,200 | 4.50 | 4.50 | 4.19 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
835,000 | 4.62 | 4.62 | 4.33 | 0 | 0 | 0 |
| 29/04/2025 |
4.33
|
1,404,400 | 4.32 | 4.33 | 4.30 | 0 | 0 | 0 |
| 28/04/2025 |
4.05
|
936,700 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
3.79
|
1,632,300 | 3.75 | 3.79 | 3.62 | 0 | 0 | 0 |
| 24/04/2025 |
3.55
|
406,300 | 3.68 | 3.72 | 3.54 | 0 | 0 | 0 |
| 23/04/2025 |
3.68
|
751,800 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
| 22/04/2025 |
3.67
|
1,239,700 | 3.59 | 3.74 | 3.33 | 0 | 0 | 0 |
| 21/04/2025 |
3.52
|
1,074,500 | 3.45 | 3.52 | 3.44 | 0 | 0 | 0 |
| 18/04/2025 |
3.29
|
1,778,800 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
| 17/04/2025 |
3.08
|
495,700 | 2.91 | 3.08 | 2.91 | 0 | 0 | 0 |
| 16/04/2025 |
2.88
|
355,200 | 2.70 | 2.88 | 2.70 | 0 | 0 | 0 |
| 15/04/2025 |
2.70
|
375,800 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 |
| 14/04/2025 |
2.74
|
283,600 | 2.74 | 2.76 | 2.60 | 0 | 0 | 0 |
| 11/04/2025 |
2.65
|
603,500 | 2.76 | 2.76 | 2.54 | 0 | 0 | 0 |
| 10/04/2025 |
2.58
|
7,300 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
| 09/04/2025 |
2.42
|
491,000 | 2.46 | 2.50 | 2.42 | 0 | 0 | 0 |
| 08/04/2025 |
2.60
|
653,800 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 |
| 04/04/2025 |
2.79
|
373,700 | 2.54 | 2.85 | 2.54 | 0 | 0 | 0 |
| 03/04/2025 |
2.72
|
605,700 | 2.82 | 2.82 | 2.72 | 0 | 0 | 0 |
| 02/04/2025 |
2.92
|
100,800 | 2.96 | 2.99 | 2.91 | 0 | 0 | 0 |
| 01/04/2025 |
2.96
|
76,500 | 2.98 | 2.99 | 2.92 | 0 | 0 | 0 |
| 31/03/2025 |
2.90
|
255,700 | 2.81 | 2.90 | 2.80 | 0 | 0 | 0 |
| 28/03/2025 |
2.80
|
129,900 | 2.92 | 2.95 | 2.73 | 0 | 0 | 0 |
| 27/03/2025 |
2.92
|
161,400 | 3 | 3 | 2.89 | 0 | 0 | 0 |
| 26/03/2025 |
2.95
|
161,500 | 3 | 3 | 2.93 | 0 | 0 | 0 |