| 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% | 54,800 | -1,300 | 0.0 |
3.80
4
3.80
|
|
2 tháng
(2026-08-10) |
0 | 0% | 112,000 | -3,100 | 0.0 |
3.80
4
3.80
|
|
3 tháng
(2026-07-10) |
-0.20 | -4.88% | 307,800 | -3,200 | 0.0 |
3.80
4.10
3.80
|
|
6 tháng
(2026-04-13) |
-0.40 | -9.30% | 1,310,200 | -11,500 | 0.0 |
3.80
4.50
3.80
|
|
12 tháng
(2025-10-13) |
-1 | -20.41% | 5,988,700 | 159,900 | 0.9 |
3.80
5.70
3.80
|
|
24 tháng
(2024-10-18) |
0 | 0% | 13,707,575 | 431,880 | 2.4 |
3.60
5.70
3.80
|
|
36 tháng
(2023-10-24) |
-1.30 | -25% | 21,040,936 | 56,460 | 0.8 |
3.60
5.70
3.80
|
|
60 tháng
(2021-11-03) |
-6.40 | -62.14% | 100,208,570 | 440,792 | 3.6 |
3.60
11
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
4.20
|
49,042 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/03/2025 |
4.10
|
18,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4
|
34,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
11,825 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
4,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
5,401 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
28,301 | 3.90 | 4 | 3.90 | 100 | 0 | 0.0 |
| 17/03/2025 |
3.90
|
2,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
17,220 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/03/2025 |
4
|
5,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4
|
6,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2025 |
4.10
|
22,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/03/2025 |
4.10
|
18,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/03/2025 |
4.10
|
12,625 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/03/2025 |
4
|
12,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/03/2025 |
4
|
4,302 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/03/2025 |
4
|
8,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/03/2025 |
4.10
|
9,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/02/2025 |
4
|
14,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/02/2025 |
4
|
56,370 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2025 |
4.10
|
19,731 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 25/02/2025 |
4.10
|
86,100 | 4.10 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 24/02/2025 |
4.10
|
20,462 | 4.10 | 4.10 | 4 | 400 | 0 | 0.0 |
| 21/02/2025 |
4.10
|
39,632 | 4 | 4.20 | 4 | 0 | 700 | 0.0 |
| 20/02/2025 |
4.10
|
5,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/02/2025 |
4.10
|
64,510 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/02/2025 |
4.10
|
45,620 | 4.20 | 4.20 | 4 | 0 | 20 | 0.0 |
| 17/02/2025 |
4.10
|
138,904 | 3.90 | 4.20 | 3.90 | 300 | 0 | 0.0 |
| 14/02/2025 |
3.90
|
16,101 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/02/2025 |
3.80
|
30,634 | 3.90 | 3.90 | 3.80 | 0 | 8,300 | 0.0 |
| 12/02/2025 |
3.90
|
19,906 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/02/2025 |
3.80
|
23,720 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/02/2025 |
3.80
|
28,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/02/2025 |
3.70
|
10,201 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/02/2025 |
3.70
|
43,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/02/2025 |
3.70
|
13,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/02/2025 |
3.70
|
63,900 | 3.70 | 3.70 | 3.50 | 400 | 0 | 0.0 |
| 24/01/2025 |
3.70
|
2,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/01/2025 |
3.60
|
2,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/01/2025 |
3.60
|
1,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/01/2025 |
3.60
|
13,000 | 3.60 | 3.60 | 3.50 | 300 | 0 | 0.0 |
| 20/01/2025 |
3.60
|
14,800 | 3.60 | 3.60 | 3.50 | 200 | 0 | 0.0 |
| 17/01/2025 |
3.60
|
15,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/01/2025 |
3.70
|
7,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/01/2025 |
3.70
|
11,201 | 3.60 | 3.80 | 3.60 | 0 | 100 | 0.0 |
| 14/01/2025 |
3.60
|
12,922 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/01/2025 |
3.60
|
200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/01/2025 |
3.70
|
2,001 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/01/2025 |
3.70
|
7,828 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/01/2025 |
3.60
|
8,000 | 3.60 | 3.60 | 3.60 | 200 | 0 | 0.0 |
| 07/01/2025 |
4.10
|
800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/01/2025 |
3.60
|
13,800 | 3.50 | 3.60 | 3.50 | 0 | 500 | 0.0 |
| 03/01/2025 |
3.60
|
1,874 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/01/2025 |
3.70
|
2,080 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/12/2024 |
3.70
|
4,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/12/2024 |
3.70
|
18,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/12/2024 |
3.70
|
15,939 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/12/2024 |
3.60
|
3,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/12/2024 |
3.60
|
45,440 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/12/2024 |
3.60
|
3,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/12/2024 |
3.60
|
3,601 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/12/2024 |
3.60
|
11,222 | 3.50 | 3.60 | 3.50 | 500 | 0 | 0.0 |
| 19/12/2024 |
3.60
|
16,701 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/12/2024 |
3.60
|
2,701 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/12/2024 |
3.60
|
101 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/12/2024 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/12/2024 |
3.60
|
24,528 | 3.60 | 3.70 | 3.60 | 0 | 500 | 0.0 |
| 12/12/2024 |
3.60
|
11,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/12/2024 |
3.60
|
7,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/12/2024 |
3.60
|
1,901 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/12/2024 |
3.60
|
3,148 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/12/2024 |
4.20
|
21,413 | 4.30 | 4.40 | 4.20 | 0 | 1,100 | 0.0 |
| 05/12/2024 |
4
|
37,214 | 4 | 4.10 | 3.80 | 500 | 5,000 | 0.0 |
| 04/12/2024 |
4.10
|
9,000 | 4.20 | 4.20 | 4.10 | 0 | 1,200 | 0.0 |
| 03/12/2024 |
4.60
|
39,108 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/12/2024 |
4.70
|
10,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/11/2024 |
3.90
|
2,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/11/2024 |
3.90
|
2,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/11/2024 |
3.90
|
2,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/11/2024 |
3.90
|
2,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/11/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/11/2024 |
3.60
|
7,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/11/2024 |
3.70
|
32,201 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/11/2024 |
3.70
|
1,634 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/11/2024 |
3.70
|
107 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/11/2024 |
3.70
|
6,200 | 3.70 | 3.70 | 3.50 | 500 | 0 | 0.0 |
| 15/11/2024 |
3.70
|
27,508 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/11/2024 |
3.70
|
15,202 | 3.70 | 3.70 | 3.60 | 0 | 10,000 | 0.0 |
| 13/11/2024 |
3.80
|
6,401 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/11/2024 |
3.80
|
1,201 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/11/2024 |
3.80
|
3,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/11/2024 |
3.80
|
32,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/11/2024 |
3.80
|
5,011 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/11/2024 |
3.80
|
20,081 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.80
|
801 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/11/2024 |
3.80
|
16,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/11/2024 |
3.80
|
60,456 | 3.90 | 3.90 | 3.70 | 1,200 | 10,000 | 0.0 |
| 31/10/2024 |
3.90
|
11,164 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/10/2024 |
3.90
|
27,060 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 29/10/2024 |
3.90
|
5,400 | 3.90 | 3.90 | 3.80 | 300 | 0 | 0.0 |