| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 753,700 | 10,500 | 0.0 |
4.10
4.70
4.20
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.33% | 1,259,900 | 20,200 | 0.1 |
4
4.70
4.20
|
|
3 tháng
(2026-06-22) |
-0.50 | -10.64% | 2,177,500 | 22,100 | 0.1 |
4
4.70
4.20
|
|
6 tháng
(2026-03-23) |
-0.40 | -8.70% | 15,927,700 | -48,900 | -0.3 |
4
5.80
4.20
|
|
12 tháng
(2025-09-23) |
-0.40 | -8.70% | 29,676,900 | 32,900 | -0.0 |
4
5.80
4.20
|
|
24 tháng
(2024-09-30) |
-1 | -19.23% | 51,378,268 | 5,300 | -0.2 |
3.60
6.40
4.20
|
|
36 tháng
(2023-10-04) |
-1 | -19.23% | 69,259,455 | 146,200 | 0.5 |
3.60
6.80
4.20
|
|
60 tháng
(2021-10-14) |
-14.60 | -77.66% | 141,589,445 | -13,400 | -2.0 |
3
18.90
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
5.10
|
110,161 | 5.40 | 5.50 | 5.10 | 2,000 | 0 | 0.0 |
| 06/03/2025 |
5.40
|
57,305 | 5.40 | 5.50 | 5.20 | 1,000 | 1,100 | -0.0 |
| 05/03/2025 |
5.30
|
85,425 | 5.40 | 5.60 | 5.20 | 0 | 9,900 | -0.1 |
| 04/03/2025 |
5.40
|
202,307 | 5.50 | 5.70 | 5.20 | 5,000 | 3,700 | 0.0 |
| 03/03/2025 |
5.50
|
217,570 | 5.90 | 5.90 | 5.50 | 2,500 | 0 | 0.0 |
| 28/02/2025 |
5.90
|
72,064 | 5.90 | 5.90 | 5.70 | 5,000 | 1,000 | 0.0 |
| 27/02/2025 |
6
|
200,519 | 5.60 | 6 | 5.60 | 1,000 | 15,000 | -0.1 |
| 26/02/2025 |
5.60
|
314,700 | 5.60 | 6.20 | 5.60 | 9,000 | 1,000 | 0.0 |
| 25/02/2025 |
5.80
|
552,220 | 6.30 | 6.40 | 5.80 | 11,000 | 0 | 0.1 |
| 24/02/2025 |
6.40
|
452,911 | 6.50 | 6.90 | 6 | 0 | 500 | -0.0 |
| 21/02/2025 |
6.30
|
788,295 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
349,224 | 6 | 6.10 | 5.60 | 11,500 | 600 | 0.1 |
| 19/02/2025 |
6
|
1,003,099 | 5.80 | 6 | 5.60 | 0 | 8,000 | -0.0 |
| 18/02/2025 |
5.50
|
348,662 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/02/2025 |
5
|
138,416 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 14/02/2025 |
4.60
|
41,000 | 4.60 | 4.60 | 4.50 | 1,000 | 0 | 0.0 |
| 13/02/2025 |
4.60
|
48,119 | 4.60 | 4.60 | 4.50 | 6,500 | 0 | 0.0 |
| 12/02/2025 |
4.60
|
41,208 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/02/2025 |
4.50
|
29,835 | 4.60 | 4.80 | 4.50 | 500 | 0 | 0.0 |
| 10/02/2025 |
4.60
|
42,500 | 4.80 | 4.80 | 4.60 | 100 | 0 | 0.0 |
| 07/02/2025 |
4.80
|
140,020 | 4.60 | 4.90 | 4.60 | 0 | 500 | -0.0 |
| 06/02/2025 |
4.60
|
54,424 | 4.40 | 4.60 | 4.40 | 0 | 1,000 | -0.0 |
| 05/02/2025 |
4.40
|
4,150 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/02/2025 |
4.50
|
26,731 | 4.40 | 4.50 | 4.40 | 0 | 1,300 | -0.0 |
| 03/02/2025 |
5.90
|
72,064 | 5.90 | 5.90 | 5.70 | 5,000 | 1,000 | 0.0 |
| 31/01/2025 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 30/01/2025 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/01/2025 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/01/2025 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/01/2025 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/01/2025 |
4.40
|
5,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/01/2025 |
4.40
|
6,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/01/2025 |
4.40
|
12,801 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.40
|
1,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/01/2025 |
4.40
|
18,602 | 4.40 | 4.40 | 4.30 | 800 | 0 | 0.0 |
| 17/01/2025 |
4.50
|
134 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/01/2025 |
4.50
|
6,318 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
7,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/01/2025 |
4.50
|
20,011 | 4.40 | 4.50 | 4.30 | 0 | 2,100 | -0.0 |
| 13/01/2025 |
4.50
|
3,319 | 4.40 | 4.50 | 4.40 | 100 | 500 | -0.0 |
| 10/01/2025 |
4.40
|
7,106 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.30
|
31,703 | 4.40 | 4.50 | 4.30 | 200 | 6,500 | -0.0 |
| 08/01/2025 |
4.40
|
3,000 | 4.40 | 4.40 | 4.30 | 1,500 | 0 | 0.0 |
| 07/01/2025 |
4.20
|
13,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
21,900 | 4.40 | 4.50 | 4.30 | 500 | 0 | 0.0 |
| 03/01/2025 |
4.50
|
10,000 | 4.40 | 4.50 | 4.40 | 500 | 0 | 0.0 |
| 02/01/2025 |
4.50
|
18,500 | 4.50 | 4.50 | 4.40 | 500 | 5,000 | -0.0 |
| 01/01/2025 |
4.40
|
20,600 | 4.50 | 4.50 | 4.40 | 1,500 | 0 | 0.0 |
| 31/12/2024 |
4.40
|
20,600 | 4.50 | 4.50 | 4.40 | 1,500 | 0 | 0.0 |
| 30/12/2024 |
4.50
|
10,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/12/2024 |
4.60
|
29,701 | 4.50 | 4.60 | 4.50 | 2,000 | 0 | 0.0 |
| 26/12/2024 |
4.40
|
8,317 | 4.50 | 4.50 | 4.40 | 2,000 | 0 | 0.0 |
| 25/12/2024 |
4.50
|
40,305 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
19,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/12/2024 |
4.40
|
13,381 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/12/2024 |
4.50
|
26,105 | 4.40 | 4.50 | 4.30 | 1,100 | 0 | 0.0 |
| 19/12/2024 |
4.40
|
22,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/12/2024 |
4.50
|
4,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/12/2024 |
4.40
|
41,037 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 16/12/2024 |
4.60
|
16,001 | 4.50 | 4.60 | 4.50 | 100 | 0 | 0.0 |
| 13/12/2024 |
4.60
|
21,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/12/2024 |
4.50
|
22,200 | 4.70 | 4.80 | 4.50 | 0 | 5,000 | -0.0 |
| 11/12/2024 |
4.60
|
47,607 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/12/2024 |
4.50
|
34,700 | 4.50 | 4.50 | 4.40 | 0 | 9,500 | -0.0 |
| 09/12/2024 |
4.60
|
28,601 | 4.60 | 4.60 | 4.50 | 2,200 | 0 | 0.0 |
| 06/12/2024 |
6.40
|
175,602 | 6.70 | 6.70 | 6.40 | 1,000 | 0 | 0.0 |
| 05/12/2024 |
6.20
|
659,967 | 6.10 | 6.20 | 6.10 | 0 | 5,100 | -0.0 |
| 04/12/2024 |
5.20
|
52,000 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 03/12/2024 |
4.90
|
5,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/12/2024 |
4.90
|
5,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/11/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/11/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/11/2024 |
4.10
|
16,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/11/2024 |
4.40
|
20,200 | 4.70 | 4.70 | 4.40 | 0 | 200 | -0.0 |
| 22/11/2024 |
4.60
|
31,001 | 4.80 | 4.80 | 4.60 | 11,500 | 1,000 | 0.0 |
| 21/11/2024 |
4.80
|
12,700 | 4.60 | 4.90 | 4.60 | 5,000 | 0 | 0.0 |
| 20/11/2024 |
4.80
|
163,700 | 4.30 | 4.90 | 4.30 | 20,000 | 51,500 | -0.1 |
| 19/11/2024 |
4.50
|
35,400 | 4.40 | 4.50 | 4.30 | 1,700 | 10,100 | -0.0 |
| 18/11/2024 |
4.40
|
85,900 | 4.50 | 4.50 | 4.40 | 10,000 | 8,100 | 0.0 |
| 15/11/2024 |
4.50
|
126,500 | 4.60 | 4.60 | 4.50 | 1,500 | 15,000 | -0.1 |
| 14/11/2024 |
4.70
|
37,712 | 4.70 | 4.70 | 4.60 | 1,000 | 0 | 0.0 |
| 13/11/2024 |
4.70
|
33,900 | 4.70 | 4.70 | 4.70 | 3,000 | 21,100 | -0.1 |
| 12/11/2024 |
4.70
|
14,500 | 4.80 | 4.80 | 4.70 | 8,300 | 0 | 0.0 |
| 11/11/2024 |
4.90
|
64,101 | 4.80 | 4.90 | 4.70 | 15,000 | 3,400 | 0.1 |
| 08/11/2024 |
4.90
|
30,800 | 4.90 | 4.90 | 4.80 | 3,300 | 15,000 | -0.1 |
| 07/11/2024 |
4.90
|
31,820 | 4.90 | 4.90 | 4.80 | 11,000 | 0 | 0.1 |
| 06/11/2024 |
4.90
|
24,301 | 4.80 | 4.90 | 4.80 | 0 | 15,200 | -0.1 |
| 05/11/2024 |
4.80
|
15,400 | 4.70 | 4.80 | 4.70 | 0 | 400 | -0.0 |
| 04/11/2024 |
4.70
|
66,200 | 4.80 | 4.80 | 4.70 | 11,000 | 1,000 | 0.0 |
| 01/11/2024 |
4.80
|
28,600 | 4.90 | 4.90 | 4.70 | 5,500 | 400 | 0.0 |
| 31/10/2024 |
4.90
|
20,300 | 4.90 | 4.90 | 4.70 | 1,000 | 900 | 0.0 |
| 30/10/2024 |
4.80
|
20,600 | 4.90 | 4.90 | 4.80 | 5,200 | 4,100 | 0.0 |
| 29/10/2024 |
4.80
|
37,500 | 4.80 | 4.90 | 4.80 | 6,000 | 2,400 | 0.0 |
| 28/10/2024 |
4.90
|
23,606 | 4.90 | 4.90 | 4.80 | 0 | 2,600 | -0.0 |
| 25/10/2024 |
4.90
|
24,100 | 4.90 | 4.90 | 4.80 | 5,200 | 0 | 0.0 |
| 24/10/2024 |
5
|
67,701 | 4.90 | 5.10 | 4.80 | 4,400 | 31,800 | -0.1 |
| 23/10/2024 |
4.90
|
23,600 | 4.90 | 4.90 | 4.80 | 5,000 | 2,000 | 0.0 |
| 22/10/2024 |
4.90
|
25,400 | 4.90 | 4.90 | 4.80 | 4,800 | 6,000 | -0.0 |
| 21/10/2024 |
5
|
13,320 | 4.90 | 5 | 4.90 | 5,600 | 0 | 0.0 |