| 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) |
0.30 | 8.11% | 6,300 | 0 | 0 |
3.50
4.20
4
|
|
2 tháng
(2026-07-20) |
0.40 | 11.11% | 10,100 | 0 | 0 |
3.50
4.20
4
|
|
3 tháng
(2026-06-22) |
-2.10 | -34.43% | 20,200 | 0 | 0 |
3.50
6.10
4
|
|
6 tháng
(2026-03-23) |
-0.70 | -14.89% | 380,100 | 0 | 0 |
3.50
6.80
4
|
|
12 tháng
(2025-09-23) |
0.10 | 2.56% | 620,500 | 0 | 0 |
3.50
6.80
4
|
|
24 tháng
(2024-09-30) |
-1.40 | -25.93% | 1,571,501 | 0 | 0 |
3.50
7
4
|
|
36 tháng
(2023-10-04) |
-1 | -20% | 2,084,860 | 0 | 0 |
3.50
7.60
4
|
|
60 tháng
(2021-10-14) |
-3.01 | -42.94% | 7,047,463 | -7,717 | -0.1 |
2.91
14.39
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
5.20
|
9,900 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
27,005 | 6.20 | 6.20 | 5.10 | 0 | 0 | 0 |
| 05/03/2025 |
6
|
1,400 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
| 04/03/2025 |
6.10
|
5,600 | 6.40 | 6.40 | 5.40 | 0 | 0 | 0 |
| 03/03/2025 |
6
|
11,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 28/02/2025 |
5.90
|
21,203 | 6.50 | 6.70 | 5.60 | 0 | 0 | 0 |
| 27/02/2025 |
6.10
|
10,801 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
| 26/02/2025 |
6.30
|
67,030 | 7 | 7 | 5.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.10
|
65,200 | 7.20 | 7.50 | 5.90 | 0 | 0 | 0 |
| 24/02/2025 |
7
|
67,210 | 6.90 | 7.20 | 6.30 | 0 | 0 | 0 |
| 21/02/2025 |
6.30
|
59,894 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.60
|
13,400 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 19/02/2025 |
5.10
|
30,000 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 18/02/2025 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/02/2025 |
4.40
|
8,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/02/2025 |
4.50
|
21,092 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/02/2025 |
4.50
|
1,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/02/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/02/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/02/2025 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
2,200 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/02/2025 |
5.90
|
21,203 | 6.50 | 6.70 | 5.60 | 0 | 0 | 0 |
| 31/01/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/01/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/01/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/01/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/01/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/01/2025 |
4.50
|
1,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/01/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/01/2025 |
3.90
|
1,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/01/2025 |
4.30
|
1,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 31/12/2024 |
4.30
|
1,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 30/12/2024 |
5.20
|
2,100 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 27/12/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 24/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 17/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/12/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/12/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/12/2024 |
5.40
|
212 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/12/2024 |
5
|
1,007 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/12/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/12/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/12/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/12/2024 |
4.40
|
207 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/11/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/11/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/11/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/11/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/11/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.80
|
8 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/11/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/11/2024 |
4.80
|
11,700 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 18/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/11/2024 |
4.40
|
75 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/11/2024 |
4.40
|
1 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/11/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/11/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/11/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/11/2024 |
4.90
|
1 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/11/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
300 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/11/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/11/2024 |
5.30
|
33 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
5.30
|
33 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/10/2024 |
5.30
|
200 | 4.10 | 5.30 | 4.10 | 0 | 0 | 0 |
| 24/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |