| 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 | 0% | 3,500 | -500 | 0.0 |
4.20
4.80
4.50
|
|
2 tháng
(2026-08-06) |
0.30 | 6.67% | 36,600 | -500 | 0.0 |
4.20
4.80
4.50
|
|
3 tháng
(2026-07-07) |
0.20 | 4.35% | 90,500 | -500 | 0.0 |
4.20
4.90
4.50
|
|
6 tháng
(2026-04-08) |
-0.80 | -14.29% | 193,200 | -2,400 | 0.0 |
4.20
5.80
4.50
|
|
12 tháng
(2025-10-10) |
-1.20 | -20% | 700,100 | -1,200 | 0.0 |
4.20
6.80
4.50
|
|
24 tháng
(2024-10-15) |
-0.90 | -15.79% | 3,246,697 | -22,400 | -0.1 |
4.20
6.90
4.50
|
|
36 tháng
(2023-10-23) |
-0.40 | -7.69% | 5,960,883 | -24,200 | -0.1 |
4.20
7.10
4.50
|
|
60 tháng
(2021-11-01) |
-3.70 | -43.53% | 40,479,019 | -116,700 | -0.7 |
3
10.20
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
5.40
|
10,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/03/2025 |
5.40
|
18,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/03/2025 |
5.50
|
16,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/03/2025 |
5.40
|
2,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
12,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/03/2025 |
5.70
|
6,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 18/03/2025 |
5.70
|
1,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/03/2025 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.70
|
14,307 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/03/2025 |
5.60
|
3,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 12/03/2025 |
5.50
|
5,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
4,600 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.50
|
1,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/03/2025 |
5.50
|
18,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/03/2025 |
5.40
|
2,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/03/2025 |
5.30
|
4,101 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/03/2025 |
5.50
|
800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
5.60
|
14,400 | 5.50 | 5.60 | 5.50 | 0 | 3,000 | 0.0 |
| 27/02/2025 |
5.50
|
42,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/02/2025 |
5.40
|
25,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/02/2025 |
5.30
|
14,000 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
3,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/02/2025 |
5.10
|
4,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
7,047 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/02/2025 |
5.20
|
28,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.10
|
10,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/02/2025 |
5.10
|
2,103 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2025 |
5.20
|
600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
14,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
903 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
5,610 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
10,800 | 5.30 | 5.50 | 5.30 | 500 | 0 | 0.0 |
| 07/02/2025 |
5.60
|
4,501 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2025 |
5.30
|
5,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/02/2025 |
5.20
|
2,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/01/2025 |
5.20
|
602 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.30
|
300 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.20
|
101 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/01/2025 |
5
|
2,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
2,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/01/2025 |
5.20
|
1,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/01/2025 |
5.30
|
202 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/12/2024 |
5.20
|
1,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
3,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
3,202 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/12/2024 |
5.10
|
3,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 24/12/2024 |
5
|
2,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/12/2024 |
5.30
|
1,803 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
3,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/12/2024 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
32,000 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 16/12/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
1 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.10
|
5,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/12/2024 |
6
|
28,200 | 5.90 | 6.10 | 5.70 | 0 | 1,000 | 0.0 |
| 05/12/2024 |
4.80
|
604 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/12/2024 |
4.90
|
3,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/12/2024 |
4.90
|
1,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
4.70
|
5,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/11/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/11/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/11/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/11/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/11/2024 |
4.90
|
3,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/11/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/11/2024 |
5.10
|
242,400 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
5
|
1,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
1,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
10,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/11/2024 |
5.20
|
1,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/11/2024 |
5.50
|
5 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
600 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
3,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/11/2024 |
5.50
|
500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/11/2024 |
5.40
|
4,300 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
3,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.50
|
6,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
2,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |