| 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) |
2.20 | 15.83% | 4,817,300 | -700 | 0.0 |
13.50
16.35
13.95
|
|
2 tháng
(2026-08-10) |
4.35 | 37.02% | 7,854,800 | 6,900 | 0.1 |
11.35
16.35
13.95
|
|
3 tháng
(2026-07-10) |
6.94 | 75.76% | 14,567,200 | 22,000 | 0.2 |
9.10
16.35
13.95
|
|
6 tháng
(2026-04-13) |
10.11 | 168.78% | 28,202,000 | 12,000 | 0.1 |
5.57
16.35
13.95
|
|
12 tháng
(2025-10-13) |
11.49 | 249.24% | 37,770,900 | 14,700 | 0.1 |
4.37
16.35
13.95
|
|
24 tháng
(2024-10-18) |
12.22 | 314.95% | 55,242,100 | 22,500 | 0.1 |
3.81
16.35
13.95
|
|
36 tháng
(2023-10-24) |
10.35 | 180% | 69,911,100 | 12,650 | 0.1 |
3.81
16.35
13.95
|
|
60 tháng
(2021-11-03) |
3.81 | 30.97% | 143,890,000 | 15,022 | 0.1 |
3.81
16.35
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
4.99
|
26,300 | 5 | 5.02 | 4.99 | 0 | 0 | 0 |
| 25/03/2025 |
5
|
24,200 | 4.99 | 5.01 | 4.98 | 0 | 0 | 0 |
| 24/03/2025 |
5
|
27,300 | 5.01 | 5.01 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
5.01
|
118,100 | 5.03 | 5.05 | 4.99 | 100 | 0 | 0.0 |
| 20/03/2025 |
5.01
|
42,000 | 5.06 | 5.08 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.01
|
61,000 | 5 | 5.10 | 4.98 | 0 | 0 | 0 |
| 18/03/2025 |
5.03
|
42,000 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5
|
21,100 | 5 | 5.02 | 4.97 | 0 | 100 | 0.0 |
| 14/03/2025 |
5
|
65,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5
|
76,900 | 5.04 | 5.07 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.04
|
92,000 | 5.01 | 5.05 | 5 | 0 | 0 | 0 |
| 11/03/2025 |
5.01
|
36,500 | 5 | 5.01 | 4.90 | 0 | 0 | 0 |
| 10/03/2025 |
5.01
|
48,500 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 |
| 07/03/2025 |
5
|
27,600 | 5 | 5.04 | 4.97 | 0 | 0 | 0 |
| 06/03/2025 |
5
|
97,500 | 4.95 | 5.03 | 4.95 | 0 | 0 | 0 |
| 05/03/2025 |
4.91
|
41,400 | 4.99 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2025 |
4.99
|
199,500 | 5 | 5.02 | 4.90 | 0 | 0 | 0 |
| 03/03/2025 |
5
|
55,100 | 5.04 | 5.06 | 4.95 | 0 | 0 | 0 |
| 28/02/2025 |
5.05
|
89,100 | 5.04 | 5.05 | 4.95 | 0 | 0 | 0 |
| 27/02/2025 |
5.04
|
110,500 | 5.04 | 5.10 | 5 | 0 | 1,600 | 0.0 |
| 26/02/2025 |
5.04
|
201,100 | 5.04 | 5.07 | 4.95 | 0 | 0 | 0 |
| 25/02/2025 |
5.03
|
102,700 | 5.03 | 5.05 | 4.97 | 1,600 | 1,000 | 0.0 |
| 24/02/2025 |
5.02
|
197,700 | 5.12 | 5.16 | 4.95 | 0 | 1,000 | 0.0 |
| 21/02/2025 |
5.17
|
194,600 | 5.17 | 5.20 | 4.87 | 0 | 0 | 0 |
| 20/02/2025 |
5.17
|
364,200 | 5.20 | 5.29 | 5.08 | 300 | 0 | 0.0 |
| 19/02/2025 |
5.02
|
262,800 | 4.77 | 5.02 | 4.77 | 1,000 | 0 | 0.0 |
| 18/02/2025 |
4.70
|
350,000 | 4.58 | 4.70 | 4.44 | 0 | 0 | 0 |
| 17/02/2025 |
4.40
|
250,700 | 4.12 | 4.40 | 4.11 | 0 | 0 | 0 |
| 14/02/2025 |
4.12
|
32,800 | 3.95 | 4.14 | 3.95 | 0 | 0 | 0 |
| 13/02/2025 |
4.10
|
5,600 | 4.17 | 4.17 | 4.05 | 200 | 0 | 0.0 |
| 12/02/2025 |
4.10
|
41,800 | 4.23 | 4.35 | 4.10 | 6,000 | 0 | 0.0 |
| 11/02/2025 |
4.07
|
21,700 | 4 | 4.08 | 3.95 | 0 | 0 | 0 |
| 10/02/2025 |
4
|
89,100 | 4.15 | 4.15 | 3.90 | 0 | 0 | 0 |
| 07/02/2025 |
4.16
|
23,700 | 4.08 | 4.16 | 4.03 | 0 | 0 | 0 |
| 06/02/2025 |
4.09
|
33,500 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
| 05/02/2025 |
4.11
|
108,000 | 4.17 | 4.20 | 4.04 | 0 | 0 | 0 |
| 04/02/2025 |
4.17
|
48,700 | 4.26 | 4.26 | 4.09 | 0 | 0 | 0 |
| 24/01/2025 |
4.05
|
2,500 | 3.96 | 4.05 | 3.96 | 0 | 0 | 0 |
| 23/01/2025 |
4.05
|
14,200 | 4 | 4.05 | 3.98 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
10,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
4,200 | 4.05 | 4.05 | 4 | 0 | 100 | 0.0 |
| 20/01/2025 |
4.05
|
4,300 | 4.04 | 4.05 | 3.99 | 0 | 0 | 0 |
| 17/01/2025 |
4.04
|
1,900 | 4 | 4.05 | 4 | 0 | 0 | 0 |
| 16/01/2025 |
4.05
|
800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 15/01/2025 |
4
|
19,500 | 4.01 | 4.01 | 4 | 0 | 0 | 0 |
| 14/01/2025 |
4
|
51,700 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 13/01/2025 |
3.98
|
12,800 | 3.96 | 4 | 3.96 | 0 | 0 | 0 |
| 10/01/2025 |
3.97
|
20,100 | 4 | 4 | 3.97 | 0 | 0 | 0 |
| 09/01/2025 |
4
|
27,100 | 4 | 4.03 | 3.96 | 0 | 0 | 0 |
| 08/01/2025 |
4
|
18,900 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 |
| 07/01/2025 |
3.95
|
23,200 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 06/01/2025 |
3.96
|
11,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 03/01/2025 |
3.96
|
23,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/01/2025 |
4
|
13,500 | 4.03 | 4.03 | 4 | 0 | 0 | 0 |
| 31/12/2024 |
3.96
|
25,500 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 30/12/2024 |
4
|
36,400 | 4 | 4 | 3.91 | 0 | 0 | 0 |
| 27/12/2024 |
4
|
23,000 | 4.04 | 4.04 | 3.98 | 100 | 0 | 0.0 |
| 26/12/2024 |
4.07
|
36,200 | 4 | 4.07 | 3.97 | 0 | 0 | 0 |
| 25/12/2024 |
4
|
37,100 | 4 | 4.03 | 4 | 0 | 0 | 0 |
| 24/12/2024 |
4
|
31,200 | 3.96 | 4 | 3.96 | 0 | 0 | 0 |
| 23/12/2024 |
4
|
8,000 | 3.99 | 4 | 3.96 | 0 | 0 | 0 |
| 20/12/2024 |
3.99
|
1,500 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
| 19/12/2024 |
4.01
|
6,200 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 |
| 18/12/2024 |
3.98
|
11,200 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 17/12/2024 |
4
|
20,000 | 3.96 | 4 | 3.96 | 0 | 0 | 0 |
| 16/12/2024 |
4.01
|
28,300 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 |
| 13/12/2024 |
4.01
|
8,900 | 3.99 | 4.03 | 3.99 | 0 | 1,500 | 0.0 |
| 12/12/2024 |
4.04
|
5,800 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 11/12/2024 |
4.03
|
7,800 | 4.04 | 4.05 | 4.02 | 500 | 0 | 0.0 |
| 10/12/2024 |
4.05
|
9,600 | 4.05 | 4.06 | 4.04 | 0 | 0 | 0 |
| 09/12/2024 |
4.05
|
27,600 | 4.04 | 4.05 | 3.99 | 1,000 | 0 | 0.0 |
| 06/12/2024 |
3.99
|
17,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/12/2024 |
3.81
|
82,500 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
| 04/12/2024 |
4.02
|
12,900 | 4.03 | 4.08 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
4.08
|
5,500 | 4.05 | 4.09 | 3.95 | 0 | 0 | 0 |
| 02/12/2024 |
4.09
|
8,400 | 4.01 | 4.10 | 4 | 0 | 0 | 0 |
| 29/11/2024 |
4.10
|
5,800 | 3.98 | 4.10 | 3.98 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
24,400 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 |
| 27/11/2024 |
4.09
|
31,200 | 4.09 | 4.10 | 4.06 | 0 | 0 | 0 |
| 26/11/2024 |
4.09
|
11,000 | 4.10 | 4.10 | 4.07 | 0 | 0 | 0 |
| 25/11/2024 |
4.09
|
17,100 | 4.09 | 4.10 | 4.06 | 0 | 0 | 0 |
| 22/11/2024 |
4.09
|
5,800 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 |
| 21/11/2024 |
4.14
|
17,700 | 4.09 | 4.14 | 4.05 | 0 | 0 | 0 |
| 20/11/2024 |
4.08
|
12,100 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 |
| 19/11/2024 |
4.14
|
20,200 | 4.10 | 4.14 | 4.08 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
11,700 | 3.93 | 4.12 | 3.93 | 0 | 0 | 0 |
| 15/11/2024 |
4.09
|
14,700 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
| 14/11/2024 |
4.06
|
2,300 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
13,900 | 4.09 | 4.10 | 4.08 | 0 | 0 | 0 |
| 12/11/2024 |
4.18
|
29,200 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 |
| 11/11/2024 |
4.23
|
23,800 | 4.22 | 4.26 | 4.17 | 0 | 0 | 0 |
| 08/11/2024 |
4.22
|
221,600 | 4.01 | 4.27 | 4.01 | 0 | 0 | 0 |
| 07/11/2024 |
4.01
|
11,100 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
| 06/11/2024 |
3.99
|
14,500 | 4 | 4.05 | 3.99 | 0 | 0 | 0 |
| 05/11/2024 |
4
|
42,300 | 3.94 | 4.09 | 3.91 | 0 | 0 | 0 |
| 04/11/2024 |
3.94
|
31,900 | 4.13 | 4.13 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.13
|
46,900 | 4.14 | 4.15 | 4.01 | 0 | 0 | 0 |
| 31/10/2024 |
4.14
|
69,100 | 4.11 | 4.25 | 4.10 | 100 | 0 | 0.0 |
| 30/10/2024 |
4.14
|
248,000 | 3.87 | 4.14 | 3.87 | 1,000 | 0 | 0.0 |
| 29/10/2024 |
3.87
|
41,400 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |