| 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) |
0.50 | 7.69% | 147,100 | 0 | 0 |
6.30
8.40
8.40
|
|
2 tháng
(2026-08-10) |
0 | 0% | 185,500 | 0 | 0 |
6.30
8.40
8.40
|
|
3 tháng
(2026-07-10) |
0 | 0% | 322,000 | 0 | 0 |
6.30
8.40
8.40
|
|
6 tháng
(2026-04-13) |
-0.60 | -7.89% | 831,600 | 0 | 0 |
6.30
8.40
8.40
|
|
12 tháng
(2025-10-13) |
0.40 | 6.06% | 4,841,600 | -4,200 | 0.0 |
6.20
8.40
8.40
|
|
24 tháng
(2024-10-18) |
3.53 | 101.69% | 17,186,225 | -5,100 | -0.1 |
2.24
10.35
8.40
|
|
36 tháng
(2023-10-24) |
4.59 | 190.24% | 26,275,176 | -78,500 | -0.3 |
2.24
10.35
8.40
|
|
60 tháng
(2021-11-03) |
4.59 | 190.24% | 36,325,009 | -6,200 | 0.0 |
1.53
10.35
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
5.24
|
49,703 | 4.82 | 5.47 | 4.82 | 0 | 0 | 0 |
| 25/03/2025 |
4.88
|
54,175 | 4.88 | 4.94 | 4.65 | 0 | 10 | 0.0 |
| 24/03/2025 |
4.76
|
69,515 | 5.24 | 5.24 | 4.59 | 0 | 0 | 0 |
| 21/03/2025 |
4.71
|
95,713 | 4.12 | 4.71 | 4.12 | 0 | 300 | 0.0 |
| 20/03/2025 |
4.18
|
4,647 | 4.12 | 4.24 | 4.12 | 0 | 0 | 0 |
| 19/03/2025 |
4.18
|
6,379 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 18/03/2025 |
4.24
|
9,000 | 4.24 | 4.29 | 4.18 | 0 | 0 | 0 |
| 17/03/2025 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 14/03/2025 |
4.12
|
21,600 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4.12
|
8,929 | 4.12 | 4.12 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4.12
|
14,820 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 11/03/2025 |
4.12
|
8,702 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 10/03/2025 |
4.24
|
6,307 | 4.18 | 4.24 | 4.12 | 0 | 0 | 0 |
| 07/03/2025 |
4.18
|
19,750 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 06/03/2025 |
4.24
|
16,200 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
| 05/03/2025 |
4.29
|
9,518 | 4.24 | 4.47 | 4.24 | 0 | 0 | 0 |
| 04/03/2025 |
4.24
|
12,600 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
| 03/03/2025 |
4.29
|
24,824 | 4.12 | 4.47 | 4.12 | 0 | 0 | 0 |
| 28/02/2025 |
4.24
|
20,633 | 4.41 | 4.41 | 4.06 | 0 | 0 | 0 |
| 27/02/2025 |
4.29
|
28,652 | 4.41 | 4.59 | 4.24 | 0 | 0 | 0 |
| 26/02/2025 |
4.35
|
90,582 | 3.88 | 4.35 | 3.88 | 57 | 0 | 0.0 |
| 25/02/2025 |
3.88
|
50,503 | 3.94 | 4 | 3.76 | 100 | 0 | 0.0 |
| 24/02/2025 |
3.82
|
130,808 | 4.18 | 4.24 | 3.82 | 100 | 0 | 0.0 |
| 21/02/2025 |
4.12
|
78,710 | 4.41 | 4.41 | 4.12 | 0 | 0 | 0 |
| 20/02/2025 |
4.59
|
23,514 | 4.24 | 4.71 | 4.24 | 200 | 0 | 0.0 |
| 19/02/2025 |
4.29
|
88,677 | 4.53 | 4.53 | 4.18 | 0 | 0 | 0 |
| 18/02/2025 |
4.82
|
76,501 | 5.29 | 5.41 | 4.41 | 0 | 101 | 0.0 |
| 17/02/2025 |
4.82
|
188,839 | 4.29 | 4.82 | 4.29 | 10 | 0 | 0.0 |
| 14/02/2025 |
4.29
|
56,600 | 3.94 | 4.29 | 3.94 | 0 | 0 | 0 |
| 13/02/2025 |
3.94
|
91,665 | 4.12 | 4.12 | 3.53 | 100 | 0 | 0.0 |
| 12/02/2025 |
3.94
|
27,233 | 4 | 4 | 3.88 | 33 | 0 | 0.0 |
| 11/02/2025 |
4.24
|
243,126 | 4.18 | 4.41 | 4.06 | 0 | 1,000 | 0.0 |
| 10/02/2025 |
4.06
|
58,221 | 3.59 | 4.06 | 3.53 | 0 | 0 | 0 |
| 07/02/2025 |
3.53
|
13,103 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 06/02/2025 |
3.47
|
12,000 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
| 05/02/2025 |
3.53
|
3,105 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 04/02/2025 |
3.47
|
3,200 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 24/01/2025 |
3.41
|
7,800 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 23/01/2025 |
3.47
|
1,700 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 22/01/2025 |
3.41
|
3,615 | 3.71 | 3.71 | 3.41 | 0 | 0 | 0 |
| 21/01/2025 |
3.41
|
3,813 | 3.35 | 3.47 | 3.35 | 11 | 0 | 0.0 |
| 20/01/2025 |
3.29
|
22,901 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 17/01/2025 |
3.35
|
14,319 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
| 16/01/2025 |
3.53
|
2,600 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 15/01/2025 |
3.59
|
2,102 | 3.41 | 3.59 | 3.35 | 0 | 0 | 0 |
| 14/01/2025 |
3.47
|
8,505 | 3.35 | 3.82 | 3.35 | 0 | 0 | 0 |
| 13/01/2025 |
3.41
|
2,301 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
| 10/01/2025 |
3.35
|
16,718 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
| 09/01/2025 |
3.53
|
16,700 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 08/01/2025 |
3.47
|
10,500 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
| 07/01/2025 |
6.82
|
33,600 | 6.94 | 7 | 6.76 | 0 | 0 | 0 |
| 06/01/2025 |
3.53
|
701 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 03/01/2025 |
3.53
|
9,200 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 |
| 02/01/2025 |
3.53
|
16,860 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 31/12/2024 |
3.47
|
25,131 | 3.59 | 3.65 | 3.47 | 0 | 0 | 0 |
| 30/12/2024 |
3.53
|
47,910 | 3.82 | 3.82 | 3.53 | 0 | 0 | 0 |
| 27/12/2024 |
3.82
|
16,268 | 3.88 | 4.06 | 3.71 | 0 | 0 | 0 |
| 26/12/2024 |
3.88
|
124,697 | 3.47 | 3.88 | 3.47 | 0 | 0 | 0 |
| 25/12/2024 |
3.47
|
7,783 | 3.35 | 3.47 | 3.35 | 0 | 0 | 0 |
| 24/12/2024 |
3.35
|
3,900 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
| 23/12/2024 |
3.41
|
2,245 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
| 20/12/2024 |
3.29
|
23,905 | 3.24 | 3.47 | 3.24 | 0 | 0 | 0 |
| 19/12/2024 |
3.53
|
101 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 18/12/2024 |
3.29
|
27,011 | 3.41 | 3.47 | 3.06 | 0 | 0 | 0 |
| 17/12/2024 |
3.53
|
9,805 | 3.47 | 3.53 | 3.41 | 0 | 0 | 0 |
| 16/12/2024 |
3.47
|
9,700 | 3.53 | 3.65 | 3.47 | 0 | 0 | 0 |
| 13/12/2024 |
3.47
|
324 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 12/12/2024 |
3.47
|
1,677 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 11/12/2024 |
3.41
|
9,400 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 10/12/2024 |
3.47
|
3,372 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 09/12/2024 |
3.53
|
385 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 06/12/2024 |
5.82
|
31,235 | 5.94 | 5.94 | 5.65 | 0 | 0 | 0 |
| 05/12/2024 |
3.65
|
117,877 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 |
| 04/12/2024 |
3.24
|
42,005 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 |
| 03/12/2024 |
2.29
|
19,901 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
| 02/12/2024 |
2.24
|
16,100 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
| 29/11/2024 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 28/11/2024 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 27/11/2024 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 26/11/2024 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 25/11/2024 |
3.35
|
2,445 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 22/11/2024 |
3.41
|
2,100 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
| 21/11/2024 |
3.41
|
6,204 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 20/11/2024 |
3.41
|
6,200 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 19/11/2024 |
3.41
|
2,767 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 18/11/2024 |
3.47
|
69,120 | 3.41 | 3.47 | 3.41 | 0 | 0 | 0 |
| 15/11/2024 |
3.35
|
4,164 | 3.41 | 3.47 | 3.35 | 0 | 0 | 0 |
| 14/11/2024 |
3.41
|
32,069 | 3.41 | 3.53 | 3.41 | 0 | 0 | 0 |
| 13/11/2024 |
3.41
|
10,901 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 |
| 12/11/2024 |
3.41
|
61,153 | 3.47 | 3.59 | 3.41 | 0 | 0 | 0 |
| 11/11/2024 |
3.59
|
121 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 08/11/2024 |
3.53
|
3,000 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
| 07/11/2024 |
3.59
|
4,101 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
| 06/11/2024 |
3.59
|
1,550 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 05/11/2024 |
3.59
|
4,500 | 3.47 | 3.59 | 3.47 | 0 | 0 | 0 |
| 04/11/2024 |
3.47
|
7,510 | 3.53 | 3.59 | 3.41 | 0 | 0 | 0 |
| 01/11/2024 |
3.53
|
9,102 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
| 31/10/2024 |
3.53
|
15,512 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 30/10/2024 |
3.59
|
8,370 | 3.53 | 3.65 | 3.53 | 0 | 0 | 0 |
| 29/10/2024 |
3.65
|
7,001 | 3.47 | 3.76 | 3.47 | 0 | 0 | 0 |