| 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) |
-0.40 | -8.33% | 302,400 | 0 | 0 |
4.30
5.40
4.40
|
|
2 tháng
(2026-08-10) |
-0.50 | -10.20% | 375,200 | 0 | 0 |
4.30
5.40
4.40
|
|
3 tháng
(2026-07-10) |
-0.90 | -16.98% | 493,700 | 0 | 0 |
4.30
5.40
4.40
|
|
6 tháng
(2026-04-13) |
-1.50 | -25.42% | 1,684,900 | 0 | 0 |
3.80
6.50
4.40
|
|
12 tháng
(2025-10-13) |
0.50 | 12.82% | 7,694,600 | 0 | 0 |
3.40
9.70
4.40
|
|
24 tháng
(2024-10-18) |
0.10 | 2.33% | 12,394,117 | 0 | 0 |
3.10
9.70
4.40
|
|
36 tháng
(2023-10-24) |
0 | 0% | 17,495,600 | 0 | 0 |
3.10
9.70
4.40
|
|
60 tháng
(2021-11-03) |
-2.90 | -39.73% | 37,464,711 | 0 | 0 |
3.10
22.30
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
4.50
|
5,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/03/2025 |
4.10
|
3,341 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4
|
10,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/03/2025 |
4
|
6,122 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/03/2025 |
4
|
45,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/03/2025 |
4.20
|
54,386 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 07/03/2025 |
4.20
|
2,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 06/03/2025 |
4.10
|
6,528 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/03/2025 |
4.20
|
5,508 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/03/2025 |
4.20
|
52,208 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/03/2025 |
4.10
|
8,315 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/02/2025 |
4.20
|
58,369 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/02/2025 |
4.20
|
33,257 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2025 |
4.20
|
71,207 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/02/2025 |
4.20
|
102,717 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/02/2025 |
4.20
|
15,701 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/02/2025 |
4.20
|
54,829 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/02/2025 |
4.30
|
34,246 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/02/2025 |
4.30
|
28,322 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/02/2025 |
4.20
|
27,438 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/02/2025 |
4.20
|
6,936 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/02/2025 |
4.20
|
8,970 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/02/2025 |
4.20
|
11,111 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/02/2025 |
4.10
|
260 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/02/2025 |
4.10
|
1,849 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/02/2025 |
4.10
|
11,314 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 07/02/2025 |
4.10
|
3,307 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/02/2025 |
4
|
6,205 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/02/2025 |
4
|
900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/02/2025 |
4.10
|
9,202 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2025 |
4
|
3,005 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/01/2025 |
4
|
2,354 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
1,311 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
11,629 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/01/2025 |
4
|
10,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/01/2025 |
4.10
|
1,511 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/01/2025 |
4
|
5,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/01/2025 |
4
|
12,120 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 14/01/2025 |
4
|
2,502 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/01/2025 |
4.20
|
7,261 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 10/01/2025 |
4
|
11,701 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/01/2025 |
4
|
1,002 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/01/2025 |
4
|
10,520 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/01/2025 |
3.90
|
49,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 06/01/2025 |
4
|
17,131 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/01/2025 |
4.10
|
16,770 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/01/2025 |
4
|
6,402 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/12/2024 |
4
|
3,001 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/12/2024 |
4.10
|
2,104 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/12/2024 |
4.10
|
5,833 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/12/2024 |
4
|
4,364 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/12/2024 |
4
|
4,129 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/12/2024 |
4.10
|
8,507 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 23/12/2024 |
4
|
2,015 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/12/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/12/2024 |
4
|
10,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/12/2024 |
4
|
1,568 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/12/2024 |
4
|
3,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/12/2024 |
4
|
1 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/12/2024 |
4
|
2,201 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/12/2024 |
4
|
3,138 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/12/2024 |
4
|
21,159 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/12/2024 |
4
|
8,011 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/12/2024 |
4.10
|
2,130 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/12/2024 |
5
|
16,345 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/12/2024 |
4
|
20,711 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 04/12/2024 |
4.50
|
47,900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/12/2024 |
4.30
|
4,201 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 02/12/2024 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/11/2024 |
4.50
|
5,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/11/2024 |
4.50
|
5,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/11/2024 |
4.50
|
5,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/11/2024 |
4.50
|
5,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/11/2024 |
4.10
|
10,765 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
7,912 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/11/2024 |
4
|
3,330 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
4.10
|
4,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
303 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
223 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/11/2024 |
4
|
2,511 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/11/2024 |
4.10
|
14,773 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
959 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/11/2024 |
4.10
|
8,404 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/11/2024 |
4.20
|
27,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/11/2024 |
4.20
|
16,079 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/11/2024 |
4.30
|
2,549 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2024 |
4.30
|
5,660 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/11/2024 |
4.20
|
6,668 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/11/2024 |
4.30
|
9,081 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 01/11/2024 |
4.20
|
5,019 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 31/10/2024 |
4.20
|
10,005 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/10/2024 |
4.20
|
26,320 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/10/2024 |
4.30
|
20,114 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/10/2024 |
4.20
|
9,743 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/10/2024 |
4.30
|
25,143 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/10/2024 |
4.40
|
8,728 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/10/2024 |
4.40
|
20,130 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/10/2024 |
4.40
|
40,507 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/10/2024 |
4.30
|
53,143 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/10/2024 |
4.30
|
40,257 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |