| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.50 | -13.89% | 4,200 | 0 | 0 |
3.10
3.60
3.20
|
|
2 tháng
(2026-08-06) |
-0.40 | -11.43% | 10,700 | 0 | 0 |
3.10
3.80
3.20
|
|
3 tháng
(2026-07-07) |
-0.70 | -18.42% | 24,200 | 0 | 0 |
3.10
3.80
3.20
|
|
6 tháng
(2026-04-08) |
-1 | -24.39% | 58,800 | 0 | 0 |
3.10
4.10
3.20
|
|
12 tháng
(2025-10-10) |
-1.30 | -29.55% | 300,900 | 0 | 0 |
3.10
4.50
3.20
|
|
24 tháng
(2024-10-15) |
-1.20 | -27.91% | 7,373,888 | -68,466 | -0.3 |
3
5.90
3.20
|
|
36 tháng
(2023-10-23) |
-0.20 | -6.06% | 10,841,750 | -68,666 | -0.3 |
2.70
7.70
3.20
|
|
60 tháng
(2021-11-01) |
-4.40 | -58.67% | 18,763,115 | 88,234 | 1.0 |
1.70
11.20
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
4.20
|
20,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.30
|
39,810 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
19,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
24,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
34,800 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 19/03/2025 |
4.20
|
17,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
27,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 17/03/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/03/2025 |
4.10
|
27,900 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/03/2025 |
3.80
|
14,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/03/2025 |
3.90
|
9,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/03/2025 |
3.90
|
5,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/03/2025 |
3.80
|
19,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/03/2025 |
3.90
|
5,030 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2025 |
3.90
|
14,805 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/03/2025 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/03/2025 |
3.80
|
30,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 03/03/2025 |
4.10
|
12,230 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 28/02/2025 |
4.10
|
19,615 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 27/02/2025 |
4
|
29,731 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/02/2025 |
4
|
16,015 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/02/2025 |
4
|
13,233 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/02/2025 |
4
|
17,309 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/02/2025 |
4
|
6,868 | 4.10 | 4.10 | 3.90 | 0 | 266 | 0.0 |
| 20/02/2025 |
4.20
|
61,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 19/02/2025 |
4
|
13,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/02/2025 |
4
|
17,711 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/02/2025 |
3.90
|
33,170 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/02/2025 |
3.90
|
38,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 13/02/2025 |
3.90
|
30,244 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 12/02/2025 |
3.90
|
42,521 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 11/02/2025 |
3.90
|
55,255 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/02/2025 |
3.70
|
37,027 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 07/02/2025 |
3.70
|
24,202 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/02/2025 |
3.70
|
25,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/02/2025 |
3.70
|
5,902 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/02/2025 |
3.70
|
33,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/01/2025 |
3.60
|
40,253 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 23/01/2025 |
3.70
|
7,091 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/01/2025 |
3.60
|
179,600 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/01/2025 |
3.80
|
7,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/01/2025 |
3.90
|
32,300 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 17/01/2025 |
3.70
|
34,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 16/01/2025 |
3.80
|
29,528 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/01/2025 |
3.70
|
21,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/01/2025 |
3.70
|
52,301 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
| 13/01/2025 |
4.10
|
1,201 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/01/2025 |
3.80
|
9,502 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 09/01/2025 |
4.10
|
31,745 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 08/01/2025 |
4
|
120,730 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
| 07/01/2025 |
4.10
|
900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
147,103 | 5.20 | 5.40 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
5.10
|
105,305 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.50
|
144,117 | 5.90 | 6.50 | 4.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.90
|
156,508 | 5.50 | 5.90 | 5.20 | 0 | 0 | 0 |
| 30/12/2024 |
5.20
|
115,179 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
59,224 | 4.40 | 4.70 | 3.80 | 0 | 0 | 0 |
| 26/12/2024 |
4.30
|
28,500 | 4.20 | 4.40 | 3.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.40
|
29,907 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/12/2024 |
3.90
|
251 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/12/2024 |
4.10
|
31,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/12/2024 |
3.80
|
25,200 | 3.90 | 4.10 | 3.40 | 0 | 0 | 0 |
| 19/12/2024 |
4
|
21,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/12/2024 |
3.90
|
10,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 17/12/2024 |
3.80
|
15,901 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/12/2024 |
3.80
|
17,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/12/2024 |
3.80
|
14,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/12/2024 |
3.70
|
6,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/12/2024 |
3.70
|
23,724 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/12/2024 |
3.60
|
2,620 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/12/2024 |
3.60
|
5,509 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/12/2024 |
4
|
14,104 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/12/2024 |
3.40
|
1,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/12/2024 |
3.60
|
1,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/12/2024 |
3.10
|
36,319 | 3.60 | 3.60 | 2.90 | 0 | 0 | 0 |
| 02/12/2024 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/11/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/11/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/11/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/11/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/11/2024 |
3.70
|
22,084 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/11/2024 |
3.80
|
66,604 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 21/11/2024 |
3.80
|
6,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.70
|
17,254 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 19/11/2024 |
3.80
|
91,900 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
49,300 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
| 15/11/2024 |
3.80
|
34,600 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
| 14/11/2024 |
4.20
|
78,145 | 4.20 | 4.80 | 4.10 | 0 | 0 | 0 |
| 13/11/2024 |
4.20
|
138,806 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
11,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/11/2024 |
3.70
|
1,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/11/2024 |
3.70
|
11,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/11/2024 |
3.80
|
13,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
132 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
401 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/11/2024 |
3.70
|
5,002 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/11/2024 |
3.60
|
67,810 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/10/2024 |
3.80
|
138 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/10/2024 |
3.80
|
77,900 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
| 29/10/2024 |
3.70
|
2,551 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |