| 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) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
4.27
|
605 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 25/03/2025 |
4.09
|
24,600 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4.18
|
2,685 | 4.09 | 4.36 | 3.82 | 0 | 0 | 0 |
| 21/03/2025 |
4.18
|
19,300 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 20/03/2025 |
4.27
|
3,400 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 19/03/2025 |
4.27
|
4,721 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 18/03/2025 |
4.27
|
1,700 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 17/03/2025 |
5.91
|
211,100 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 14/03/2025 |
4.27
|
1,700 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
| 13/03/2025 |
4.27
|
32,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/03/2025 |
4.27
|
1,600 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 11/03/2025 |
4.36
|
10,700 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
| 10/03/2025 |
4.36
|
33,260 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
| 07/03/2025 |
4.36
|
2,300 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
| 06/03/2025 |
4.45
|
15,000 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
| 05/03/2025 |
4.36
|
11,601 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
| 04/03/2025 |
4.36
|
40,313 | 4.73 | 4.73 | 4.36 | 0 | 0 | 0 |
| 03/03/2025 |
4.45
|
12,740 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
| 28/02/2025 |
4.64
|
65,221 | 4.45 | 4.73 | 4.45 | 0 | 0 | 0 |
| 27/02/2025 |
4.45
|
19,194 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
| 26/02/2025 |
4.45
|
27,701 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 25/02/2025 |
4.45
|
5,700 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
| 24/02/2025 |
4.55
|
16,043 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
| 21/02/2025 |
4.45
|
45,506 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
| 20/02/2025 |
4.45
|
14,520 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
| 19/02/2025 |
4.55
|
14,950 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
| 18/02/2025 |
4.73
|
50,350 | 5 | 5 | 4.55 | 0 | 0 | 0 |
| 17/02/2025 |
4.55
|
90,110 | 4.36 | 4.73 | 4.27 | 0 | 21,600 | -0.1 |
| 14/02/2025 |
4.36
|
21,900 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 13/02/2025 |
4.45
|
32,500 | 4.55 | 4.64 | 4.45 | 0 | 0 | 0 |
| 12/02/2025 |
4.55
|
40,522 | 4.45 | 4.64 | 4.36 | 0 | 0 | 0 |
| 11/02/2025 |
4.45
|
40,682 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
| 10/02/2025 |
4.73
|
85,725 | 4.91 | 4.91 | 4.27 | 0 | 0 | 0 |
| 07/02/2025 |
4.55
|
123,747 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
| 06/02/2025 |
4.18
|
135,953 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 05/02/2025 |
3.82
|
36,121 | 3.55 | 3.82 | 3.55 | 0 | 0 | 0 |
| 04/02/2025 |
3.55
|
9,555 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 24/01/2025 |
3.55
|
3,500 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 23/01/2025 |
3.55
|
28,803 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/01/2025 |
3.45
|
2,010 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 21/01/2025 |
3.45
|
16 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 20/01/2025 |
3.45
|
2,001 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 17/01/2025 |
3.45
|
203 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 16/01/2025 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/01/2025 |
3.45
|
1,300 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 14/01/2025 |
3.36
|
9,200 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 13/01/2025 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 10/01/2025 |
3.36
|
6,300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/01/2025 |
3.45
|
500 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 08/01/2025 |
3.36
|
300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/01/2025 |
4.09
|
400 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 06/01/2025 |
3.36
|
3,800 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 03/01/2025 |
3.36
|
1,701 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 02/01/2025 |
3.45
|
514 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 31/12/2024 |
3.45
|
2,561 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 30/12/2024 |
3.36
|
10,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 27/12/2024 |
3.36
|
4,700 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/12/2024 |
3.36
|
4,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/12/2024 |
3.36
|
4,400 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 24/12/2024 |
3.36
|
6,900 | 3.27 | 3.45 | 3.27 | 0 | 0 | 0 |
| 23/12/2024 |
3.27
|
5,001 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 20/12/2024 |
3.45
|
8,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 19/12/2024 |
3.45
|
7,600 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 18/12/2024 |
3.55
|
35,700 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 17/12/2024 |
3.45
|
300 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 16/12/2024 |
3.36
|
8,502 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 13/12/2024 |
3.45
|
23,500 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 12/12/2024 |
3.36
|
3,320 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 11/12/2024 |
3.45
|
802 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 10/12/2024 |
3.45
|
27,010 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 09/12/2024 |
3.45
|
3,601 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/12/2024 |
3.64
|
1,824 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 05/12/2024 |
3.45
|
5,420 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 04/12/2024 |
4
|
1,320 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
4.36
|
1,728 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 02/12/2024 |
4.36
|
2,000 | 4.27 | 4.36 | 4.27 | 0 | 0 | 0 |
| 29/11/2024 |
5.91
|
211,100 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 28/11/2024 |
5.91
|
211,100 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 27/11/2024 |
5.91
|
211,100 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 26/11/2024 |
5.91
|
211,100 | 6 | 6 | 5.73 | 0 | 0 | 0 |
| 25/11/2024 |
3.45
|
1,340 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 22/11/2024 |
3.45
|
500 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 21/11/2024 |
3.45
|
1,000 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 20/11/2024 |
3.45
|
3,000 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 19/11/2024 |
3.45
|
20 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 18/11/2024 |
3.45
|
2,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/11/2024 |
3.45
|
1,452 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 14/11/2024 |
3.36
|
48,600 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 13/11/2024 |
3.45
|
3,700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 12/11/2024 |
3.45
|
11,300 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 11/11/2024 |
3.45
|
5,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 08/11/2024 |
3.45
|
5,901 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 07/11/2024 |
3.45
|
3,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/11/2024 |
3.55
|
9,800 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 05/11/2024 |
3.55
|
1,600 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 04/11/2024 |
3.45
|
29,936 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 01/11/2024 |
3.45
|
4,900 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 31/10/2024 |
3.45
|
1,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 30/10/2024 |
3.45
|
21,701 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 29/10/2024 |
3.45
|
3,055 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |