| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
0 | 0% | 8,315,400 | 0 | 0 |
1.60
1.90
1.80
|
|
2 tháng
(2026-08-24) |
-0.10 | -5.26% | 13,584,500 | 0 | 0 |
1.60
1.90
1.80
|
|
3 tháng
(2026-07-24) |
-0.30 | -14.29% | 24,616,400 | 0 | 0 |
1.60
2.10
1.80
|
|
6 tháng
(2026-04-28) |
-1.30 | -41.94% | 48,383,500 | 0 | 0 |
1.60
3.30
1.80
|
|
12 tháng
(2025-10-27) |
-1.90 | -51.35% | 142,969,800 | 0 | 0 |
1.60
3.80
1.80
|
|
24 tháng
(2024-11-01) |
-1.80 | -50% | 647,902,559 | 0 | 0 |
1.60
17.50
1.80
|
|
36 tháng
(2023-11-07) |
-8.20 | -82% | 1,067,014,187 | 0 | 0 |
1.60
20.80
1.80
|
|
60 tháng
(2023-01-13) |
0.10 | 5.88% | 1,076,361,387 | 0 | 0 |
1.60
20.80
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 14/03/2025 |
4.60
|
1,537,903 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/03/2025 |
4.60
|
2,161,900 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/03/2025 |
4.70
|
1,559,778 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/03/2025 |
4.90
|
2,006,079 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 10/03/2025 |
4.80
|
2,817,170 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 07/03/2025 |
4.60
|
1,989,553 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/03/2025 |
4.70
|
2,229,601 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
4.90
|
1,204,394 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
3,850,651 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 03/03/2025 |
5.10
|
1,878,109 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 28/02/2025 |
5.10
|
1,503,304 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
3,605,512 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
3,784,542 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 25/02/2025 |
4.80
|
4,240,809 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
6,372,203 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
4,267,670 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.70
|
4,866,883 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
| 19/02/2025 |
5.60
|
3,793,428 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
13,828,642 | 6.30 | 6.40 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
7,469,477 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 14/02/2025 |
5.60
|
6,560,002 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
| 13/02/2025 |
5.40
|
8,084,599 | 4.60 | 5.40 | 4.50 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
4,279,963 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
12,423,358 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| 10/02/2025 |
4.70
|
2,034,784 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 07/02/2025 |
4.20
|
7,452,509 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 06/02/2025 |
3.80
|
1,101,914 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/02/2025 |
3.80
|
1,080,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/02/2025 |
3.70
|
2,386,975 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/01/2025 |
3.70
|
1,584,084 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/01/2025 |
3.70
|
1,125,474 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/01/2025 |
3.70
|
894,286 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/01/2025 |
3.70
|
3,731,655 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 20/01/2025 |
3.60
|
715,747 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/01/2025 |
3.60
|
686,636 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/01/2025 |
3.60
|
733,887 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/01/2025 |
3.60
|
375,064 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/01/2025 |
3.50
|
889,987 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/01/2025 |
3.60
|
926,789 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/01/2025 |
3.50
|
431,169 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/01/2025 |
3.60
|
1,692,416 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/01/2025 |
3.60
|
899,197 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/01/2025 |
3.90
|
893,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/01/2025 |
3.60
|
910,546 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/01/2025 |
3.60
|
874,479 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/01/2025 |
3.70
|
437,523 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/12/2024 |
3.60
|
598,669 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/12/2024 |
3.70
|
1,557,824 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/12/2024 |
3.60
|
1,528,953 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/12/2024 |
3.80
|
3,986,507 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/12/2024 |
3.70
|
3,042,423 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 24/12/2024 |
3.50
|
665,711 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/12/2024 |
3.50
|
661,639 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/12/2024 |
3.60
|
890,076 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/12/2024 |
3.60
|
545,120 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/12/2024 |
3.60
|
1,830,819 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/12/2024 |
3.60
|
805,207 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 16/12/2024 |
3.70
|
1,039,785 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/12/2024 |
3.70
|
1,296,861 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/12/2024 |
3.60
|
1,082,034 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/12/2024 |
3.80
|
4,539,117 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
| 10/12/2024 |
3.60
|
376,249 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/12/2024 |
3.50
|
1,131,096 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/12/2024 |
5.60
|
2,183,578 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
9,142,106 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
| 04/12/2024 |
5
|
24,078,099 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 03/12/2024 |
16.80
|
230,401 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 02/12/2024 |
17.50
|
113,300 | 18.30 | 18.40 | 17.50 | 0 | 0 | 0 |
| 29/11/2024 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 28/11/2024 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 27/11/2024 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 26/11/2024 |
1.70
|
73,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 25/11/2024 |
3.60
|
961,407 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/11/2024 |
3.50
|
305,595 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/11/2024 |
3.60
|
566,726 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/11/2024 |
3.50
|
922,509 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/11/2024 |
3.60
|
531,863 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.60
|
559,923 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/11/2024 |
3.60
|
723,559 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/11/2024 |
3.60
|
1,454,027 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.60
|
296,280 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
858,457 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/11/2024 |
3.50
|
980,574 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/11/2024 |
3.60
|
1,001,864 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/11/2024 |
3.70
|
887,474 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
279,819 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
978,951 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/11/2024 |
3.60
|
958,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/11/2024 |
3.60
|
987,652 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/10/2024 |
3.70
|
2,091,758 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/10/2024 |
3.80
|
775,986 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/10/2024 |
3.90
|
1,208,364 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/10/2024 |
3.90
|
2,070,190 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.20
|
4,791,904 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 24/10/2024 |
4
|
3,551,115 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.60
|
730,036 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
714,857 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
671,858 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/10/2024 |
3.60
|
281,002 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |