| 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) |
-0.30 | -4.92% | 248,900 | 0 | 0 |
4.70
6.20
4.70
|
|
2 tháng
(2026-08-10) |
-0.90 | -13.43% | 597,500 | 0 | 0 |
4.70
7.20
4.70
|
|
3 tháng
(2026-07-10) |
-1.60 | -21.62% | 1,513,600 | 0 | 0 |
4.70
8.40
4.70
|
|
6 tháng
(2026-04-13) |
0.30 | 5.45% | 2,137,300 | 0 | 0 |
4.70
8.40
4.70
|
|
12 tháng
(2025-10-13) |
-1.20 | -17.14% | 3,849,500 | 0 | 0 |
4.70
8.40
4.70
|
|
24 tháng
(2024-10-18) |
1.50 | 34.88% | 14,156,489 | -35 | 0.0 |
3.60
8.40
4.70
|
|
36 tháng
(2023-10-24) |
2.78 | 92.12% | 30,826,630 | -4,770 | 0.0 |
2.26
8.40
4.70
|
|
60 tháng
(2021-11-03) |
-1.90 | -24.70% | 84,829,670 | -1,670 | 0.0 |
2.17
13.87
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2025 |
4
|
106,267 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
4
|
5,004 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/03/2025 |
3.90
|
34,012 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
33,744 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4.10
|
15,437 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
14,829 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2025 |
4.10
|
20,885 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
27,170 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/03/2025 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
58,994 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4.10
|
30,322 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/03/2025 |
4.20
|
16,227 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/03/2025 |
4.20
|
46,367 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/03/2025 |
4.30
|
34,113 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/03/2025 |
4.30
|
569 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/03/2025 |
4.20
|
11,304 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/03/2025 |
4.30
|
48,702 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/03/2025 |
4.20
|
84,410 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/03/2025 |
4.20
|
42,121 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/02/2025 |
4.20
|
10,161 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/02/2025 |
4.40
|
60,991 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 26/02/2025 |
4.20
|
87,955 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 25/02/2025 |
4.30
|
55,818 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/02/2025 |
4.30
|
97,058 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/02/2025 |
4.40
|
39,874 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
26,550 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/02/2025 |
4.50
|
102,294 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.40
|
102,815 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/02/2025 |
4.50
|
20,216 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/02/2025 |
4.50
|
30,663 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/02/2025 |
4.50
|
28,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/02/2025 |
4.50
|
137,705 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/02/2025 |
4.60
|
54,176 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/02/2025 |
4.50
|
10,022 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/02/2025 |
4.60
|
33,408 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.60
|
18,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/02/2025 |
4.70
|
32,275 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 04/02/2025 |
4.60
|
26,654 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/01/2025 |
4.60
|
1,625 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/01/2025 |
4.50
|
338 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/01/2025 |
4.50
|
2,647 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.50
|
2,089 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/01/2025 |
4.40
|
6,001 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/01/2025 |
4.50
|
1,611 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
14,908 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 15/01/2025 |
4.20
|
8,912 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
26,346 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/01/2025 |
4.30
|
11,316 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/01/2025 |
4.30
|
9,128 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.20
|
35,167 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
26,666 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
537 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
61,227 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
75,375 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 31/12/2024 |
4.60
|
22,716 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.70
|
76,946 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/12/2024 |
4.80
|
33,214 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/12/2024 |
4.80
|
36,768 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/12/2024 |
4.60
|
25,119 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/12/2024 |
4.50
|
20,207 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/12/2024 |
4.70
|
41,322 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 20/12/2024 |
4.60
|
31,442 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/12/2024 |
4.60
|
30,033 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/12/2024 |
4.80
|
31,486 | 4.10 | 4.90 | 4.10 | 0 | 0 | 0 |
| 17/12/2024 |
4.90
|
21,830 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2024 |
4.70
|
9,323 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/12/2024 |
4.50
|
18,216 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/12/2024 |
4.80
|
106,514 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.10
|
135,573 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
110,308 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
205,272 | 4.30 | 5 | 4.30 | 0 | 0 | 0 |
| 06/12/2024 |
5.10
|
14,301 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/12/2024 |
5.60
|
74,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 04/12/2024 |
5.80
|
162,617 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/12/2024 |
5.80
|
87,336 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 02/12/2024 |
4.50
|
43,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 29/11/2024 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 28/11/2024 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 27/11/2024 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 26/11/2024 |
6.20
|
14,200 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 25/11/2024 |
4
|
11,004 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
7,602 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 21/11/2024 |
4.10
|
54,707 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
3.90
|
7,903 | 4.60 | 4.60 | 3.90 | 0 | 0 | 0 |
| 19/11/2024 |
4
|
2,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/11/2024 |
4
|
32,963 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/11/2024 |
4.10
|
11,612 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/11/2024 |
4
|
39,316 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 13/11/2024 |
4
|
4,811 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/11/2024 |
4
|
5,120 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/11/2024 |
4
|
6,288 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/11/2024 |
4
|
611 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/11/2024 |
3.90
|
25,327 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/11/2024 |
4
|
14,578 | 4.30 | 4.30 | 4 | 0 | 35 | 0.0 |
| 05/11/2024 |
4
|
1,829 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/11/2024 |
4
|
32,372 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.10
|
1,347 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/10/2024 |
4.10
|
746 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/10/2024 |
4.10
|
12,576 | 4 | 4.10 | 4 | 0 | 0 | 0 |