| 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) |
-0.45 | -14.75% | 634,600 | 0 | 0 |
2.45
3.05
2.45
|
|
2 tháng
(2026-08-05) |
-0.52 | -16.67% | 1,023,000 | 0 | 0 |
2.45
3.15
2.45
|
|
3 tháng
(2026-07-06) |
-0.91 | -25.93% | 1,484,900 | 0 | 0 |
2.45
3.53
2.45
|
|
6 tháng
(2026-04-07) |
-1.12 | -30.11% | 5,216,700 | 0 | 0 |
2.45
4.18
2.45
|
|
12 tháng
(2025-10-09) |
-2.80 | -51.85% | 11,966,000 | 0 | 0 |
2.45
5.40
2.45
|
|
24 tháng
(2024-10-14) |
-5.88 | -69.34% | 59,677,300 | 0 | 0 |
2.45
9.07
2.45
|
|
36 tháng
(2023-10-20) |
-4.34 | -62.56% | 126,205,600 | 0 | 0 |
2.45
9.07
2.45
|
|
60 tháng
(2021-11-01) |
-5.07 | -66.12% | 407,746,600 | 0 | 0 |
2.45
16.93
2.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/08/2025 |
5.15
|
215,200 | 5.13 | 5.32 | 5.10 | 0 | 0 | 0 |
| 15/08/2025 |
5.13
|
347,900 | 5.29 | 5.32 | 5.11 | 0 | 0 | 0 |
| 14/08/2025 |
2.55
|
19,200 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
| 13/08/2025 |
5.40
|
490,900 | 5.40 | 5.58 | 5.36 | 0 | 0 | 0 |
| 12/08/2025 |
5.40
|
373,400 | 5.35 | 5.54 | 5.35 | 0 | 0 | 0 |
| 11/08/2025 |
5.34
|
418,000 | 5.26 | 5.41 | 5.26 | 0 | 0 | 0 |
| 08/08/2025 |
5.22
|
330,200 | 5.16 | 5.23 | 5.10 | 0 | 0 | 0 |
| 07/08/2025 |
5.12
|
219,800 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 06/08/2025 |
5.12
|
103,700 | 5.18 | 5.18 | 5.06 | 0 | 0 | 0 |
| 05/08/2025 |
5.10
|
333,900 | 5.13 | 5.23 | 5.02 | 0 | 0 | 0 |
| 04/08/2025 |
5.13
|
256,900 | 5.04 | 5.13 | 5.03 | 0 | 0 | 0 |
| 01/08/2025 |
5.06
|
192,000 | 5.19 | 5.19 | 4.97 | 0 | 0 | 0 |
| 31/07/2025 |
5.11
|
379,700 | 5.10 | 5.15 | 4.88 | 0 | 0 | 0 |
| 30/07/2025 |
4.95
|
288,700 | 4.93 | 5.26 | 4.93 | 0 | 0 | 0 |
| 29/07/2025 |
5.02
|
830,300 | 5.32 | 5.32 | 4.83 | 0 | 0 | 0 |
| 28/07/2025 |
5.18
|
499,700 | 5.12 | 5.23 | 5.02 | 0 | 0 | 0 |
| 25/07/2025 |
5.04
|
345,400 | 5.17 | 5.17 | 4.93 | 0 | 0 | 0 |
| 24/07/2025 |
5.10
|
278,300 | 5.01 | 5.15 | 5.01 | 0 | 0 | 0 |
| 23/07/2025 |
5.07
|
306,600 | 5.26 | 5.26 | 5.02 | 0 | 0 | 0 |
| 22/07/2025 |
5.10
|
231,400 | 5.23 | 5.23 | 4.87 | 0 | 0 | 0 |
| 21/07/2025 |
5.23
|
392,700 | 5.32 | 5.32 | 5.16 | 0 | 0 | 0 |
| 18/07/2025 |
5.29
|
470,800 | 5.35 | 5.39 | 5.23 | 0 | 0 | 0 |
| 17/07/2025 |
5.31
|
535,900 | 5.24 | 5.37 | 5.21 | 0 | 0 | 0 |
| 16/07/2025 |
5.19
|
395,600 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 |
| 15/07/2025 |
5.25
|
849,100 | 5.37 | 5.44 | 5.24 | 0 | 0 | 0 |
| 14/07/2025 |
5.13
|
563,400 | 5.05 | 5.16 | 4.90 | 0 | 0 | 0 |
| 11/07/2025 |
4.89
|
356,200 | 4.96 | 4.97 | 4.89 | 0 | 0 | 0 |
| 10/07/2025 |
4.96
|
882,500 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
| 09/07/2025 |
4.96
|
779,000 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 |
| 08/07/2025 |
4.98
|
848,400 | 5.25 | 5.25 | 4.98 | 0 | 0 | 0 |
| 07/07/2025 |
4.92
|
850,200 | 4.64 | 4.92 | 4.64 | 0 | 0 | 0 |
| 04/07/2025 |
4.60
|
79,500 | 4.58 | 4.62 | 4.56 | 0 | 0 | 0 |
| 03/07/2025 |
4.58
|
247,900 | 4.56 | 4.65 | 4.55 | 0 | 0 | 0 |
| 02/07/2025 |
4.56
|
31,200 | 4.51 | 4.56 | 4.51 | 0 | 0 | 0 |
| 01/07/2025 |
4.56
|
130,600 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
| 30/06/2025 |
4.54
|
16,300 | 4.51 | 4.54 | 4.51 | 0 | 0 | 0 |
| 27/06/2025 |
4.51
|
67,100 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 |
| 26/06/2025 |
4.51
|
68,700 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 |
| 25/06/2025 |
4.51
|
138,200 | 4.56 | 4.60 | 4.49 | 0 | 0 | 0 |
| 24/06/2025 |
4.55
|
148,400 | 4.61 | 4.61 | 4.53 | 0 | 0 | 0 |
| 23/06/2025 |
4.57
|
39,600 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 20/06/2025 |
4.62
|
86,400 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 |
| 19/06/2025 |
4.62
|
90,000 | 4.63 | 4.66 | 4.61 | 0 | 0 | 0 |
| 18/06/2025 |
4.58
|
74,200 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 |
| 17/06/2025 |
4.59
|
80,200 | 4.69 | 4.69 | 4.59 | 0 | 0 | 0 |
| 16/06/2025 |
4.65
|
32,500 | 4.49 | 4.65 | 4.49 | 0 | 0 | 0 |
| 13/06/2025 |
4.61
|
185,000 | 4.65 | 4.70 | 4.58 | 0 | 0 | 0 |
| 12/06/2025 |
4.69
|
166,900 | 4.67 | 4.72 | 4.64 | 0 | 0 | 0 |
| 11/06/2025 |
4.64
|
56,300 | 4.65 | 4.74 | 4.64 | 0 | 0 | 0 |
| 10/06/2025 |
4.63
|
85,700 | 4.63 | 4.67 | 4.60 | 0 | 0 | 0 |
| 09/06/2025 |
4.63
|
113,600 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
| 06/06/2025 |
4.60
|
139,700 | 4.86 | 4.98 | 4.60 | 0 | 0 | 0 |
| 05/06/2025 |
4.84
|
360,100 | 4.61 | 4.88 | 4.61 | 0 | 0 | 0 |
| 04/06/2025 |
4.61
|
155,200 | 4.58 | 4.64 | 4.49 | 0 | 0 | 0 |
| 03/06/2025 |
4.56
|
160,800 | 4.59 | 4.60 | 4.54 | 0 | 0 | 0 |
| 02/06/2025 |
4.58
|
241,800 | 4.51 | 4.66 | 4.51 | 0 | 0 | 0 |
| 30/05/2025 |
4.44
|
136,700 | 4.53 | 4.57 | 4.43 | 0 | 0 | 0 |
| 29/05/2025 |
4.53
|
120,400 | 4.49 | 4.53 | 4.49 | 0 | 0 | 0 |
| 28/05/2025 |
4.51
|
248,100 | 4.53 | 4.55 | 4.49 | 0 | 0 | 0 |
| 27/05/2025 |
4.51
|
320,400 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 |
| 26/05/2025 |
4.55
|
168,400 | 4.48 | 4.58 | 4.40 | 0 | 0 | 0 |
| 23/05/2025 |
4.41
|
139,400 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
| 22/05/2025 |
4.40
|
274,400 | 4.52 | 4.55 | 4.40 | 0 | 0 | 0 |
| 21/05/2025 |
4.52
|
233,600 | 4.57 | 4.57 | 4.39 | 0 | 0 | 0 |
| 20/05/2025 |
4.57
|
231,600 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
| 19/05/2025 |
4.64
|
357,500 | 4.66 | 4.75 | 4.58 | 0 | 0 | 0 |
| 16/05/2025 |
4.66
|
114,400 | 4.65 | 4.75 | 4.63 | 0 | 0 | 0 |
| 15/05/2025 |
4.66
|
249,900 | 4.66 | 4.71 | 4.58 | 0 | 0 | 0 |
| 14/05/2025 |
4.69
|
138,900 | 4.70 | 4.71 | 4.66 | 0 | 0 | 0 |
| 13/05/2025 |
4.70
|
53,300 | 4.70 | 4.74 | 4.65 | 0 | 0 | 0 |
| 12/05/2025 |
4.67
|
24,100 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 |
| 09/05/2025 |
4.69
|
52,500 | 4.81 | 4.81 | 4.61 | 0 | 0 | 0 |
| 08/05/2025 |
4.73
|
79,100 | 4.66 | 4.80 | 4.65 | 0 | 0 | 0 |
| 07/05/2025 |
4.58
|
64,200 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 |
| 06/05/2025 |
4.75
|
39,700 | 4.62 | 4.76 | 4.62 | 0 | 0 | 0 |
| 05/05/2025 |
4.77
|
143,400 | 4.49 | 4.82 | 4.49 | 0 | 0 | 0 |
| 29/04/2025 |
4.82
|
40,600 | 4.89 | 4.89 | 4.76 | 0 | 0 | 0 |
| 28/04/2025 |
4.83
|
30,100 | 4.82 | 4.83 | 4.78 | 0 | 0 | 0 |
| 25/04/2025 |
4.82
|
58,600 | 4.88 | 4.88 | 4.75 | 0 | 0 | 0 |
| 24/04/2025 |
4.81
|
63,000 | 4.81 | 4.90 | 4.77 | 0 | 0 | 0 |
| 23/04/2025 |
4.81
|
58,300 | 4.81 | 4.88 | 4.75 | 0 | 0 | 0 |
| 22/04/2025 |
4.71
|
418,400 | 4.78 | 5.23 | 4.71 | 0 | 0 | 0 |
| 21/04/2025 |
5.06
|
105,400 | 5.16 | 5.17 | 5.06 | 0 | 0 | 0 |
| 18/04/2025 |
5.15
|
98,100 | 5.24 | 5.26 | 5.10 | 0 | 0 | 0 |
| 17/04/2025 |
5.15
|
56,800 | 5.20 | 5.27 | 5.11 | 0 | 0 | 0 |
| 16/04/2025 |
5.28
|
104,000 | 5.24 | 5.35 | 5.19 | 0 | 0 | 0 |
| 15/04/2025 |
5.19
|
35,100 | 5.32 | 5.32 | 5.19 | 0 | 0 | 0 |
| 14/04/2025 |
5.32
|
81,200 | 5.18 | 5.32 | 5.15 | 0 | 0 | 0 |
| 11/04/2025 |
5.17
|
152,400 | 4.67 | 5.22 | 4.67 | 0 | 0 | 0 |
| 10/04/2025 |
4.89
|
19,900 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 09/04/2025 |
4.58
|
264,300 | 4.51 | 4.84 | 4.51 | 0 | 0 | 0 |
| 08/04/2025 |
4.83
|
1,101,800 | 5.02 | 5.18 | 4.83 | 0 | 0 | 0 |
| 04/04/2025 |
5.19
|
860,400 | 4.80 | 5.37 | 4.80 | 0 | 0 | 0 |
| 03/04/2025 |
5.16
|
158,600 | 5.28 | 5.49 | 5.16 | 0 | 0 | 0 |
| 02/04/2025 |
5.54
|
28,700 | 5.53 | 5.62 | 5.50 | 0 | 0 | 0 |
| 01/04/2025 |
5.53
|
84,500 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
| 31/03/2025 |
5.42
|
59,000 | 5.42 | 5.47 | 5.41 | 0 | 0 | 0 |
| 28/03/2025 |
5.42
|
63,700 | 5.40 | 5.46 | 5.39 | 0 | 0 | 0 |
| 27/03/2025 |
5.41
|
79,900 | 5.43 | 5.44 | 5.39 | 0 | 0 | 0 |
| 26/03/2025 |
5.41
|
77,900 | 5.45 | 5.50 | 5.41 | 0 | 0 | 0 |