| 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) |
-0.82 | -8.52% | 18,727,800 | 718,178 | 6.6 |
8.26
11.30
8.26
|
|
2 tháng
(2026-08-10) |
-0.39 | -4.24% | 29,455,600 | 866,178 | 7.9 |
8.26
11.30
8.26
|
|
3 tháng
(2026-07-10) |
3.07 | 53.48% | 39,828,700 | 855,778 | 7.8 |
5.60
11.30
8.26
|
|
6 tháng
(2026-04-13) |
3.63 | 70.18% | 53,548,400 | 831,778 | 7.6 |
5.05
11.30
8.26
|
|
12 tháng
(2025-10-13) |
4.36 | 97.82% | 108,140,100 | 717,278 | 7.3 |
4.33
11.30
8.26
|
|
24 tháng
(2024-10-18) |
4.69 | 113.78% | 130,238,600 | 415,978 | 5.9 |
3.46
11.30
8.26
|
|
36 tháng
(2023-10-24) |
4.32 | 96.42% | 164,483,300 | 633,294 | 7.3 |
3.46
11.30
8.26
|
|
60 tháng
(2021-11-03) |
-5.28 | -37.48% | 334,583,600 | 399,616 | 6.4 |
3.46
15.75
8.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
4.17
|
5,500 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 25/03/2025 |
4.17
|
50,700 | 4.11 | 4.20 | 4.09 | 800 | 0 | 0.0 |
| 24/03/2025 |
4.11
|
6,300 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
| 21/03/2025 |
4.09
|
24,500 | 4.09 | 4.11 | 4.09 | 0 | 0 | 0 |
| 20/03/2025 |
4.09
|
131,200 | 4.12 | 4.12 | 4.00 | 0 | 0 | 0 |
| 19/03/2025 |
4.10
|
96,700 | 4.10 | 4.11 | 4.06 | 1,400 | 0 | 0.0 |
| 18/03/2025 |
4.10
|
85,500 | 4.09 | 4.10 | 4.03 | 100 | 0 | 0.0 |
| 17/03/2025 |
4.08
|
4,700 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
| 14/03/2025 |
4.05
|
34,600 | 4.09 | 4.11 | 4.00 | 0 | 0 | 0 |
| 13/03/2025 |
4.09
|
160,100 | 4.09 | 4.10 | 4.07 | 0 | 0 | 0 |
| 12/03/2025 |
4.09
|
113,600 | 4.09 | 4.13 | 4.09 | 3,000 | 3,700 | 0.0 |
| 11/03/2025 |
4.10
|
66,100 | 4.16 | 4.16 | 4.08 | 1,900 | 0 | 0.0 |
| 10/03/2025 |
4.13
|
14,600 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
| 07/03/2025 |
4.16
|
18,300 | 4.16 | 4.16 | 4.10 | 100 | 0 | 0.0 |
| 06/03/2025 |
4.16
|
200,400 | 4.09 | 4.26 | 4.08 | 0 | 0 | 0 |
| 05/03/2025 |
4.09
|
293,700 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 |
| 04/03/2025 |
4.09
|
68,900 | 4.08 | 4.13 | 4.08 | 0 | 400 | 0.0 |
| 03/03/2025 |
4.09
|
131,300 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
| 28/02/2025 |
4.11
|
16,000 | 4.14 | 4.17 | 4.09 | 0 | 5,200 | 0.0 |
| 27/02/2025 |
4.14
|
8,500 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
| 26/02/2025 |
4.17
|
18,100 | 4.21 | 4.25 | 4.12 | 0 | 0 | 0 |
| 25/02/2025 |
4.21
|
113,000 | 4.09 | 4.21 | 4.09 | 600 | 0 | 0.0 |
| 24/02/2025 |
4.15
|
152,500 | 4.10 | 4.15 | 4.08 | 0 | 0 | 0 |
| 21/02/2025 |
4.16
|
11,600 | 4.23 | 4.23 | 4.10 | 0 | 2,500 | 0.0 |
| 20/02/2025 |
4.12
|
43,100 | 4.10 | 4.26 | 4.10 | 0 | 200 | 0.0 |
| 19/02/2025 |
4.10
|
14,400 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
| 18/02/2025 |
4.09
|
66,000 | 4.07 | 4.11 | 4.01 | 0 | 100 | 0.0 |
| 17/02/2025 |
4.07
|
22,200 | 4.04 | 4.14 | 4.04 | 0 | 0 | 0 |
| 14/02/2025 |
4.07
|
415,900 | 4.06 | 4.09 | 4.03 | 0 | 0 | 0 |
| 13/02/2025 |
4.06
|
76,200 | 3.99 | 4.06 | 3.98 | 0 | 0 | 0 |
| 12/02/2025 |
3.99
|
44,800 | 3.98 | 4.00 | 3.96 | 0 | 0 | 0 |
| 11/02/2025 |
3.99
|
45,700 | 3.96 | 3.99 | 3.92 | 0 | 0 | 0 |
| 10/02/2025 |
3.96
|
76,500 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 |
| 07/02/2025 |
3.96
|
43,400 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
| 06/02/2025 |
3.90
|
25,100 | 3.91 | 3.93 | 3.89 | 0 | 2,000 | 0.0 |
| 05/02/2025 |
3.91
|
11,300 | 3.87 | 3.96 | 3.86 | 0 | 0 | 0 |
| 04/02/2025 |
3.95
|
57,600 | 3.86 | 3.98 | 3.80 | 2,800 | 15,200 | -0.1 |
| 24/01/2025 |
3.89
|
25,700 | 3.87 | 3.91 | 3.87 | 0 | 0 | 0 |
| 23/01/2025 |
3.89
|
17,900 | 3.92 | 3.92 | 3.86 | 0 | 16,400 | -0.1 |
| 22/01/2025 |
3.88
|
12,800 | 3.93 | 3.93 | 3.87 | 0 | 4,000 | 0.0 |
| 21/01/2025 |
3.90
|
54,400 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 |
| 20/01/2025 |
3.92
|
17,700 | 3.93 | 3.94 | 3.88 | 0 | 0 | 0 |
| 17/01/2025 |
3.93
|
18,800 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
| 16/01/2025 |
3.90
|
17,700 | 3.88 | 3.96 | 3.84 | 0 | 0 | 0 |
| 15/01/2025 |
3.88
|
19,800 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
| 14/01/2025 |
3.88
|
13,600 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
| 13/01/2025 |
3.87
|
85,000 | 3.87 | 3.96 | 3.82 | 0 | 0 | 0 |
| 10/01/2025 |
3.93
|
27,700 | 3.98 | 4.00 | 3.91 | 0 | 4,900 | 0.0 |
| 09/01/2025 |
3.94
|
40,000 | 3.92 | 4.01 | 3.92 | 0 | 100 | 0.0 |
| 08/01/2025 |
3.99
|
25,400 | 3.93 | 3.99 | 3.86 | 0 | 0 | 0 |
| 07/01/2025 |
3.90
|
112,200 | 3.95 | 3.96 | 3.86 | 0 | 1,800 | 0.0 |
| 06/01/2025 |
3.95
|
14,600 | 3.92 | 3.97 | 3.91 | 0 | 0 | 0 |
| 03/01/2025 |
3.95
|
21,300 | 3.96 | 3.99 | 3.94 | 0 | 0 | 0 |
| 02/01/2025 |
3.97
|
17,700 | 3.93 | 3.99 | 3.93 | 0 | 0 | 0 |
| 31/12/2024 |
3.95
|
20,800 | 3.98 | 3.99 | 3.94 | 0 | 0 | 0 |
| 30/12/2024 |
3.98
|
60,700 | 4.00 | 4.01 | 3.95 | 0 | 11,000 | 0.0 |
| 27/12/2024 |
4.00
|
22,300 | 4.00 | 4.01 | 3.95 | 0 | 0 | 0 |
| 26/12/2024 |
4.00
|
182,300 | 3.96 | 4.09 | 3.93 | 6,800 | 200 | 0.0 |
| 25/12/2024 |
3.95
|
132,200 | 3.97 | 3.98 | 3.93 | 500 | 3,100 | 0.0 |
| 24/12/2024 |
3.97
|
50,400 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 |
| 23/12/2024 |
4.01
|
46,700 | 3.97 | 4.04 | 3.97 | 0 | 0 | 0 |
| 20/12/2024 |
3.99
|
22,800 | 3.94 | 4.00 | 3.94 | 0 | 0 | 0 |
| 19/12/2024 |
3.96
|
4,300 | 3.98 | 4.01 | 3.92 | 0 | 0 | 0 |
| 18/12/2024 |
4.01
|
10,000 | 4.02 | 4.02 | 3.96 | 0 | 1,400 | 0.0 |
| 17/12/2024 |
3.99
|
3,400 | 4.02 | 4.02 | 3.93 | 0 | 1,500 | 0.0 |
| 16/12/2024 |
4.00
|
12,200 | 4.01 | 4.03 | 3.97 | 0 | 1,000 | 0.0 |
| 13/12/2024 |
4.01
|
15,100 | 4.00 | 4.01 | 3.97 | 0 | 1,500 | 0.0 |
| 12/12/2024 |
4.01
|
31,600 | 4.00 | 4.01 | 3.96 | 0 | 5,900 | 0.0 |
| 11/12/2024 |
4.01
|
39,400 | 4.03 | 4.07 | 3.95 | 0 | 400 | 0.0 |
| 10/12/2024 |
4.04
|
45,500 | 3.95 | 4.09 | 3.95 | 0 | 100 | 0.0 |
| 09/12/2024 |
4.01
|
30,600 | 4.00 | 4.04 | 3.93 | 300 | 100 | 0.0 |
| 06/12/2024 |
4.00
|
162,100 | 4.06 | 4.07 | 4.00 | 0 | 0 | 0 |
| 05/12/2024 |
4.06
|
15,900 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 |
| 04/12/2024 |
4.01
|
444,100 | 3.98 | 4.15 | 3.98 | 13,300 | 0 | 0.1 |
| 03/12/2024 |
3.98
|
9,200 | 3.99 | 4.05 | 3.98 | 0 | 100 | 0.0 |
| 02/12/2024 |
4.00
|
49,000 | 3.99 | 4.00 | 3.91 | 0 | 3,300 | 0.0 |
| 29/11/2024 |
4.00
|
50,400 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |
| 28/11/2024 |
4.00
|
51,400 | 4.04 | 4.05 | 3.97 | 0 | 0 | 0 |
| 27/11/2024 |
4.00
|
95,000 | 4.00 | 4.05 | 3.97 | 0 | 0 | 0 |
| 26/11/2024 |
4.01
|
51,700 | 3.94 | 4.07 | 3.87 | 1,100 | 0 | 0.0 |
| 25/11/2024 |
3.96
|
54,500 | 3.95 | 3.98 | 3.93 | 0 | 1,700 | 0.0 |
| 22/11/2024 |
3.96
|
177,400 | 3.96 | 3.98 | 3.91 | 1,900 | 0 | 0.0 |
| 21/11/2024 |
3.95
|
38,500 | 3.97 | 3.98 | 3.93 | 0 | 9,200 | 0.0 |
| 20/11/2024 |
3.95
|
26,300 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 |
| 19/11/2024 |
3.94
|
87,100 | 3.98 | 3.98 | 3.91 | 1,900 | 0 | 0.0 |
| 18/11/2024 |
3.94
|
49,100 | 3.98 | 3.98 | 3.91 | 0 | 100 | 0.0 |
| 15/11/2024 |
3.93
|
200,400 | 3.91 | 3.95 | 3.89 | 0 | 0 | 0 |
| 14/11/2024 |
3.93
|
115,000 | 4.04 | 4.04 | 3.79 | 0 | 40,200 | -0.2 |
| 13/11/2024 |
3.93
|
44,800 | 3.89 | 3.97 | 3.89 | 0 | 0 | 0 |
| 12/11/2024 |
3.93
|
14,000 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
| 11/11/2024 |
3.92
|
120,300 | 3.93 | 3.98 | 3.91 | 9,500 | 1,000 | 0.0 |
| 08/11/2024 |
3.93
|
79,900 | 4.04 | 4.04 | 3.93 | 3,700 | 0 | 0.0 |
| 07/11/2024 |
3.95
|
168,800 | 3.94 | 3.97 | 3.92 | 2,500 | 0 | 0.0 |
| 06/11/2024 |
3.96
|
35,400 | 3.97 | 3.99 | 3.91 | 0 | 0 | 0 |
| 05/11/2024 |
3.96
|
148,600 | 3.86 | 4.00 | 3.81 | 2,100 | 0 | 0.0 |
| 04/11/2024 |
3.84
|
52,700 | 3.92 | 3.92 | 3.77 | 13,200 | 0 | 0.1 |
| 01/11/2024 |
3.84
|
175,400 | 3.91 | 3.91 | 3.77 | 0 | 4,200 | 0.0 |
| 31/10/2024 |
3.88
|
91,600 | 3.83 | 4.05 | 3.82 | 0 | 4,000 | 0.0 |
| 30/10/2024 |
3.83
|
136,000 | 3.91 | 3.98 | 3.79 | 0 | 0 | 0 |
| 29/10/2024 |
3.94
|
146,600 | 4.04 | 4.08 | 3.84 | 4,900 | 100 | 0.0 |