| 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) |
-0.10 | -2.22% | 10,053,900 | 200 | 0 |
4.30
6
4.30
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.22% | 21,394,700 | 200 | 0 |
4.30
6
4.30
|
|
3 tháng
(2026-06-22) |
-0.20 | -4.35% | 37,937,600 | 200 | 0 |
4.30
6
4.30
|
|
6 tháng
(2026-03-23) |
-0.60 | -12% | 72,916,500 | 200 | 0 |
4.30
6.10
4.30
|
|
12 tháng
(2025-09-23) |
-2.10 | -32.31% | 198,041,600 | 200 | 0 |
4.30
6.90
4.30
|
|
24 tháng
(2024-09-30) |
-1 | -18.52% | 622,526,645 | 200 | 0 |
3.50
7.80
4.30
|
|
36 tháng
(2023-10-04) |
-3.60 | -45% | 1,001,700,918 | 200 | 0 |
3.50
8.20
4.30
|
|
60 tháng
(2021-10-14) |
-10.70 | -70.86% | 2,509,435,972 | 239,053 | 3.3 |
2.80
21.10
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
5.50
|
840,595 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/03/2025 |
5.50
|
916,198 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/03/2025 |
5.40
|
860,696 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
5.40
|
967,535 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 03/03/2025 |
5.60
|
1,118,015 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/02/2025 |
5.60
|
1,224,615 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/02/2025 |
5.60
|
1,333,130 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/02/2025 |
5.50
|
1,854,393 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/02/2025 |
5.50
|
1,117,271 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/02/2025 |
5.50
|
936,670 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/02/2025 |
5.30
|
842,330 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/02/2025 |
5.40
|
1,290,929 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/02/2025 |
5.50
|
953,988 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/02/2025 |
5.50
|
1,292,498 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/02/2025 |
5.50
|
2,394,268 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/02/2025 |
5.30
|
1,820,709 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/02/2025 |
5.20
|
421,615 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
1,572,585 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/02/2025 |
5.20
|
889,929 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
5.10
|
852,929 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5.10
|
555,571 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
698,102 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
426,050 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5.10
|
1,332,387 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/02/2025 |
5.60
|
1,224,615 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 31/01/2025 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/01/2025 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/01/2025 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/01/2025 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/01/2025 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/01/2025 |
4.90
|
413,825 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
582,304 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
674,909 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
525,114 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
866,035 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/01/2025 |
5.10
|
1,478,451 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/01/2025 |
5.10
|
1,359,584 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5.20
|
2,034,840 | 4.60 | 5.20 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.70
|
494,541 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/01/2025 |
4.50
|
411,668 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/01/2025 |
4.60
|
281,788 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
297,629 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/01/2025 |
4.60
|
406,509 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2025 |
4.60
|
454,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
302,781 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
355,826 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
267,981 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/01/2025 |
4.70
|
170,824 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
170,824 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
540,074 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 27/12/2024 |
4.90
|
391,320 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
542,146 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
1,656,159 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 24/12/2024 |
4.80
|
595,461 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
2,210,386 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
| 20/12/2024 |
4.40
|
232,083 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/12/2024 |
4.50
|
498,615 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/12/2024 |
4.50
|
94,666 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/12/2024 |
4.50
|
86,355 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
157,599 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/12/2024 |
4.40
|
283,406 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/12/2024 |
4.60
|
498,032 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/12/2024 |
4.50
|
464,101 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/12/2024 |
4.50
|
690,468 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/12/2024 |
4.60
|
466,705 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/12/2024 |
7.10
|
5,315,628 | 6.70 | 7.30 | 6.60 | 0 | 0 | 0 |
| 05/12/2024 |
6.50
|
1,196,760 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/12/2024 |
7.50
|
749,033 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/12/2024 |
7.80
|
2,780,574 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 02/12/2024 |
7.30
|
806,656 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/11/2024 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/11/2024 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/11/2024 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/11/2024 |
4.30
|
375,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/11/2024 |
4.60
|
221,588 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/11/2024 |
4.60
|
230,750 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.70
|
172,122 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
379,933 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
170,220 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
210,623 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/11/2024 |
4.80
|
309,213 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/11/2024 |
4.90
|
433,653 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/11/2024 |
4.90
|
81,565 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
122,214 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
389,979 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
121,184 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
287,006 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
250,913 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
107,606 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
233,206 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 01/11/2024 |
5
|
345,678 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/10/2024 |
5.10
|
230,502 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/10/2024 |
5.10
|
144,344 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 29/10/2024 |
5
|
335,056 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/10/2024 |
5
|
426,204 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/10/2024 |
5.10
|
234,629 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
426,141 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
220,004 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
5.10
|
607,188 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 21/10/2024 |
5.20
|
505,142 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |