| 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) |
-0.40 | -10.81% | 20,300 | 0 | 0 |
3
3.70
3
|
|
2 tháng
(2026-08-06) |
-0.40 | -10.81% | 73,300 | 0 | 0 |
3
3.90
3
|
|
3 tháng
(2026-07-07) |
-0.70 | -17.50% | 147,000 | 0 | 0 |
3
4
3
|
|
6 tháng
(2026-04-08) |
-0.70 | -17.50% | 235,200 | 0 | 0 |
3
4.10
3
|
|
12 tháng
(2025-10-10) |
-0.80 | -19.51% | 780,700 | 0 | 0 |
3
4.20
3
|
|
24 tháng
(2024-10-15) |
-0.70 | -17.50% | 5,437,122 | -6,700 | 0.0 |
3
4.90
3
|
|
36 tháng
(2023-10-23) |
-1.40 | -29.79% | 10,454,854 | -88,300 | -0.4 |
3
4.90
3
|
|
60 tháng
(2021-11-01) |
-8.07 | -70.99% | 36,959,368 | -69,200 | -0.1 |
2.40
17.56
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
4.40
|
12,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/03/2025 |
4.40
|
7,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/03/2025 |
4.40
|
26,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/03/2025 |
4.30
|
38,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/03/2025 |
4.30
|
68,207 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/03/2025 |
4.40
|
10,201 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/03/2025 |
4.60
|
40,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/03/2025 |
4.50
|
40,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/03/2025 |
4.40
|
86,502 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/03/2025 |
4.50
|
34,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/03/2025 |
4.60
|
4,206 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/03/2025 |
4.60
|
122,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/03/2025 |
4.50
|
27,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/03/2025 |
4.30
|
5,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/03/2025 |
4.40
|
8,402 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/03/2025 |
4.40
|
35,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.40
|
46,501 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.40
|
61,801 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/02/2025 |
4.40
|
27,002 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/02/2025 |
4.40
|
44,807 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/02/2025 |
4.40
|
26,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
97,810 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.70
|
50,305 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
4.70
|
98,608 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
63,200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/02/2025 |
4.50
|
18,403 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.50
|
8,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/02/2025 |
4.40
|
202 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/02/2025 |
4.30
|
20,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/02/2025 |
4.40
|
1,302 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/02/2025 |
4.30
|
30,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/02/2025 |
4.40
|
51,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/02/2025 |
4.70
|
75,600 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 07/02/2025 |
4.30
|
20,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/02/2025 |
4.40
|
31,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/02/2025 |
4.30
|
19,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/02/2025 |
4.30
|
6,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/01/2025 |
4.30
|
6,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/01/2025 |
4.30
|
1,903 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/01/2025 |
4.30
|
3,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.30
|
7,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/01/2025 |
4.40
|
10,237 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/01/2025 |
4.40
|
4,005 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/01/2025 |
4.20
|
54,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/01/2025 |
4.40
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.40
|
23,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/01/2025 |
4.40
|
26,201 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.40
|
2 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.30
|
23,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.20
|
12,601 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/01/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/01/2025 |
4.30
|
2,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/12/2024 |
4.30
|
2,513 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/12/2024 |
4.20
|
9,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 27/12/2024 |
4.40
|
710 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/12/2024 |
4.40
|
11,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/12/2024 |
4.40
|
10,620 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
83,662 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/12/2024 |
4.30
|
8,201 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/12/2024 |
4.20
|
26,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/12/2024 |
4.20
|
1,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/12/2024 |
4.20
|
9,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/12/2024 |
4.30
|
3,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/12/2024 |
4.40
|
25,700 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 13/12/2024 |
4.20
|
8,007 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/12/2024 |
4.20
|
15,555 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/12/2024 |
4.30
|
9,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/12/2024 |
4.20
|
23,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/12/2024 |
4.40
|
35,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/12/2024 |
4.60
|
66,002 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 05/12/2024 |
3.70
|
12,201 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/12/2024 |
4
|
7,130 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
4
|
9,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 02/12/2024 |
4.20
|
200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/11/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/11/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/11/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/11/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/11/2024 |
4.10
|
6,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/11/2024 |
4.10
|
4,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/11/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/11/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2024 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
9,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/11/2024 |
4.30
|
800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/11/2024 |
4.20
|
3,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/11/2024 |
4.30
|
3,601 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.20
|
14,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/11/2024 |
4.20
|
26,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/11/2024 |
4.10
|
5,102 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/11/2024 |
4
|
401 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 06/11/2024 |
4
|
8,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/11/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/11/2024 |
4
|
7,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4
|
11,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/10/2024 |
4
|
5,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/10/2024 |
4
|
7,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |