| 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) |
1.30 | 39.39% | 720,700 | 0 | 0 |
3.30
4.60
4.30
|
|
2 tháng
(2026-08-06) |
0.80 | 21.05% | 1,039,300 | 0 | 0 |
2.90
4.60
4.30
|
|
3 tháng
(2026-07-07) |
0.30 | 6.98% | 1,159,500 | 0 | 0 |
2.90
4.60
4.30
|
|
6 tháng
(2026-04-08) |
-2.80 | -37.84% | 1,443,300 | 7,000 | 0.0 |
2.90
9.50
4.30
|
|
12 tháng
(2025-10-10) |
-6.60 | -58.93% | 2,512,300 | -11,900 | -0.1 |
2.90
13.40
4.30
|
|
24 tháng
(2024-10-15) |
-0.10 | -2.13% | 7,401,216 | -39,800 | -0.2 |
2.90
13.60
4.30
|
|
36 tháng
(2023-10-23) |
-3.20 | -41.03% | 11,037,221 | -64,400 | -0.3 |
2.90
13.60
4.30
|
|
60 tháng
(2021-11-01) |
-3.10 | -40.26% | 24,871,152 | 9,930 | 0.4 |
2.70
13.60
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
4.30
|
21,701 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.30
|
7,701 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 24/03/2025 |
4.20
|
8,600 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/03/2025 |
4.40
|
73,503 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 20/03/2025 |
4.40
|
11,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/03/2025 |
4.30
|
32,000 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
11,414 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/03/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
65,770 | 4.90 | 5 | 4.90 | 100 | 0 | 0.0 |
| 13/03/2025 |
4.60
|
43,107 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/03/2025 |
4.20
|
40,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 11/03/2025 |
3.90
|
25,908 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
4.10
|
7,302 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/03/2025 |
4.20
|
1,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 06/03/2025 |
4.20
|
40,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 05/03/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.30
|
9,160 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.40
|
8,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/02/2025 |
4.40
|
5,215 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/02/2025 |
4.50
|
6,017 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/02/2025 |
4.40
|
21,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/02/2025 |
4.40
|
6,201 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/02/2025 |
4.40
|
18,801 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/02/2025 |
4.50
|
10,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
10,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/02/2025 |
4.40
|
3,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.50
|
7,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 17/02/2025 |
4.30
|
9,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/02/2025 |
4.50
|
3 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/02/2025 |
4.50
|
1,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/02/2025 |
4.50
|
638 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/02/2025 |
4.40
|
700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/02/2025 |
4.50
|
1,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/02/2025 |
4.40
|
3,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/02/2025 |
4.30
|
12,039 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/02/2025 |
4.20
|
18,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/02/2025 |
4.30
|
6,801 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/01/2025 |
4.20
|
36,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 23/01/2025 |
4.20
|
21,801 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
4,501 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.40
|
8,600 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/01/2025 |
4.60
|
684 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/01/2025 |
4.70
|
1,101 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/01/2025 |
4.50
|
1 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
2,401 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.60
|
102 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/01/2025 |
4.50
|
2,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/01/2025 |
4.20
|
4,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/01/2025 |
4.30
|
16,300 | 4.50 | 4.50 | 4.30 | 0 | 300 | 0.0 |
| 06/01/2025 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
4,213 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/01/2025 |
4.50
|
602 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/12/2024 |
4.60
|
5,228 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/12/2024 |
4.50
|
1,664 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/12/2024 |
4.80
|
7,801 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 26/12/2024 |
4.60
|
11,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/12/2024 |
4.60
|
1,626 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/12/2024 |
4.60
|
3,433 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/12/2024 |
4.60
|
701 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/12/2024 |
4.60
|
6,008 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/12/2024 |
4.70
|
371 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/12/2024 |
4.70
|
23,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/12/2024 |
4.70
|
1,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/12/2024 |
4.60
|
3,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/12/2024 |
4.40
|
2,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/12/2024 |
4.60
|
713 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/12/2024 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/12/2024 |
4.50
|
13,355 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/12/2024 |
4.50
|
2,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/12/2024 |
6.40
|
26,501 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
| 05/12/2024 |
8.30
|
19,300 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 04/12/2024 |
7.50
|
8,100 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 03/12/2024 |
6.10
|
13,801 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 02/12/2024 |
5.70
|
4,100 | 5.70 | 5.70 | 5.70 | 0 | 2,100 | 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 |
4.60
|
400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/11/2024 |
4.90
|
8,600 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 20/11/2024 |
4.90
|
9,723 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/11/2024 |
4.90
|
2,804 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/11/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
4.90
|
400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
2 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
1,701 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
423 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
1,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/11/2024 |
4.60
|
14,000 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 01/11/2024 |
4.60
|
6,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 31/10/2024 |
4.90
|
103 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/10/2024 |
4.80
|
600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.80
|
6,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |