| 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) |
0 | 0% | 0 | 0 | 0 |
1.10
1.10
1.10
|
|
2 tháng
(2026-08-10) |
-0.10 | -8.33% | 1,220,900 | 0 | 0 |
1.10
1.20
1.10
|
|
3 tháng
(2026-07-10) |
-0.30 | -21.43% | 2,022,500 | 600 | 0.0 |
1.10
1.40
1.10
|
|
6 tháng
(2026-04-13) |
-0.40 | -26.67% | 6,033,600 | 2,400 | 0.0 |
1.10
1.60
1.10
|
|
12 tháng
(2025-10-13) |
-2.40 | -68.57% | 23,104,000 | -144,800 | -0.3 |
1.10
3.50
1.10
|
|
24 tháng
(2024-10-18) |
-7.30 | -86.90% | 151,473,115 | 118,400 | 3.8 |
1.10
35
1.10
|
|
36 tháng
(2023-10-24) |
-33.30 | -96.80% | 251,612,801 | -86,785 | 7.5 |
1.10
50.80
1.10
|
|
60 tháng
(2021-11-03) |
-24.13 | -95.64% | 370,749,042 | -151,384 | 4.8 |
0.92
50.80
1.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
4.50
|
335,073 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/03/2025 |
4.60
|
652,501 | 4.70 | 4.70 | 4.40 | 300 | 0 | 0.0 |
| 24/03/2025 |
4.70
|
291,630 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 21/03/2025 |
4.80
|
807,063 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 20/03/2025 |
4.90
|
1,542,132 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/03/2025 |
4.70
|
773,483 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
279,671 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/03/2025 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 14/03/2025 |
4.50
|
436,916 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/03/2025 |
4.70
|
600,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/03/2025 |
4.60
|
269,765 | 4.60 | 4.70 | 4.50 | 0 | 2,200 | 0.0 |
| 11/03/2025 |
4.60
|
240,626 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/03/2025 |
4.60
|
231,501 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/03/2025 |
4.70
|
904,515 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 06/03/2025 |
4.40
|
356,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/03/2025 |
4.50
|
413,335 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.40
|
806,247 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.60
|
339,065 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/02/2025 |
4.70
|
115,212 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/02/2025 |
4.60
|
342,764 | 4.90 | 4.90 | 4.60 | 8,000 | 0 | 0.0 |
| 26/02/2025 |
4.70
|
365,086 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
889,751 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
349,240 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
715,739 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 20/02/2025 |
5
|
704,834 | 5 | 5.10 | 4.90 | 6,000 | 0 | 0.0 |
| 19/02/2025 |
5
|
780,170 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 18/02/2025 |
5
|
845,568 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 17/02/2025 |
5.20
|
1,316,740 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
| 14/02/2025 |
5
|
1,024,789 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
810,960 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
1,724,080 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
3,176,046 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/02/2025 |
4.60
|
1,529,128 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 07/02/2025 |
4.20
|
495,925 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 06/02/2025 |
4.20
|
701,572 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/02/2025 |
4.20
|
346,268 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/02/2025 |
4.10
|
1,089,321 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 24/01/2025 |
4.30
|
1,458,281 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
| 23/01/2025 |
4
|
652,022 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
249,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
612,000 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 20/01/2025 |
4
|
188,970 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/01/2025 |
4.10
|
695,781 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/01/2025 |
4.20
|
207,238 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/01/2025 |
4.30
|
100,518 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
197,762 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/01/2025 |
4.40
|
164,806 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/01/2025 |
4.40
|
471,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
286,361 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/01/2025 |
4.60
|
240,709 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2025 |
3.90
|
430,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
257,053 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
875,218 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 02/01/2025 |
4.50
|
523,714 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
577,612 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.90
|
700,170 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
742,759 | 5.40 | 5.60 | 5.10 | 0 | 300 | 0.0 |
| 26/12/2024 |
5.30
|
1,280,129 | 4.90 | 5.30 | 4.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.90
|
1,190,891 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
5.40
|
391,437 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.60
|
442,317 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/12/2024 |
5.60
|
385,713 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/12/2024 |
5.80
|
311,515 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/12/2024 |
5.80
|
120,070 | 5.80 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 17/12/2024 |
5.70
|
201,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/12/2024 |
5.80
|
80,040 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
5.80
|
392,429 | 5.90 | 5.90 | 5.70 | 300 | 0 | 0.0 |
| 12/12/2024 |
5.90
|
183,808 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 11/12/2024 |
5.90
|
422,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 10/12/2024 |
5.90
|
202,790 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/12/2024 |
5.70
|
184,739 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
35
|
4,800 | 35.70 | 35.70 | 35 | 0 | 800 | 0.0 |
| 05/12/2024 |
34.80
|
20,425 | 35 | 35.30 | 34.80 | 800 | 0 | 0.0 |
| 04/12/2024 |
29.40
|
662,808 | 29.30 | 29.70 | 28 | 6,700 | 5,500 | 0.0 |
| 03/12/2024 |
33.80
|
410,032 | 33.30 | 33.80 | 31.50 | 109,500 | 2,000 | 3.3 |
| 02/12/2024 |
31.40
|
1,218,400 | 31.10 | 31.60 | 29.60 | 600 | 0 | 0.0 |
| 29/11/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 28/11/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 27/11/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 26/11/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 25/11/2024 |
5.80
|
240,840 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/11/2024 |
5.90
|
410,627 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.70
|
235,577 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
353,437 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 19/11/2024 |
5.70
|
691,966 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 18/11/2024 |
6.30
|
845,382 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.90
|
1,342,393 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
444,148 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.80
|
581,902 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.90
|
266,443 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 11/11/2024 |
5.80
|
419,143 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 08/11/2024 |
5.80
|
181,043 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/11/2024 |
5.80
|
962,379 | 6.40 | 6.60 | 5.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.30
|
137,211 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.30
|
181,101 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 04/11/2024 |
6.10
|
385,144 | 6.50 | 6.70 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6.50
|
442,345 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
7.10
|
241,228 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
6.90
|
235,538 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
402,625 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |