| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.06 | -1.52% | 53,900 | 0 | 0 |
3.75
3.96
3.75
|
|
2 tháng
(2026-08-05) |
-0.09 | -2.27% | 114,700 | 0 | 0 |
3.75
3.97
3.75
|
|
3 tháng
(2026-07-06) |
-0.06 | -1.52% | 391,100 | 0 | 0 |
3.75
3.97
3.75
|
|
6 tháng
(2026-04-07) |
-0.12 | -3% | 728,300 | 0 | 0 |
3.75
4.10
3.75
|
|
12 tháng
(2025-10-09) |
-0.39 | -9.13% | 1,918,100 | 0 | 0 |
3.72
4.28
3.75
|
|
24 tháng
(2024-10-14) |
-0.21 | -5.03% | 6,131,900 | 0 | 0 |
3.68
4.28
3.75
|
|
36 tháng
(2023-10-20) |
-0.72 | -15.65% | 9,732,400 | 0 | 0 |
3.68
4.62
3.75
|
|
60 tháng
(2021-11-01) |
-3.08 | -44.21% | 55,019,500 | 0 | 0 |
3.29
8.46
3.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.11
|
2,000 | 4.24 | 4.24 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
4
|
300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/03/2025 |
3.99
|
3,600 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
3.99
|
19,200 | 3.98 | 4.08 | 3.93 | 0 | 0 | 0 |
| 19/03/2025 |
4
|
4,400 | 3.87 | 4 | 3.87 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
11,100 | 3.99 | 4 | 3.99 | 0 | 0 | 0 |
| 14/03/2025 |
3.99
|
2,500 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 |
| 13/03/2025 |
3.99
|
1,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/03/2025 |
3.99
|
1,100 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 11/03/2025 |
3.91
|
8,900 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 10/03/2025 |
4.02
|
2,900 | 4.01 | 4.02 | 3.94 | 0 | 0 | 0 |
| 07/03/2025 |
4.03
|
19,700 | 3.92 | 4.03 | 3.91 | 0 | 0 | 0 |
| 06/03/2025 |
4.03
|
3,300 | 4.03 | 4.03 | 4.02 | 0 | 0 | 0 |
| 05/03/2025 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/03/2025 |
4
|
900 | 3.96 | 4.06 | 3.90 | 0 | 0 | 0 |
| 03/03/2025 |
3.96
|
1,600 | 4 | 4 | 3.95 | 0 | 0 | 0 |
| 28/02/2025 |
4.04
|
5,000 | 4 | 4.05 | 3.98 | 0 | 0 | 0 |
| 27/02/2025 |
3.98
|
16,500 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
| 26/02/2025 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 25/02/2025 |
4.06
|
4,100 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 24/02/2025 |
4.08
|
9,300 | 3.98 | 4.08 | 3.98 | 0 | 0 | 0 |
| 21/02/2025 |
3.98
|
3,900 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
| 20/02/2025 |
3.98
|
16,300 | 4 | 4 | 3.95 | 0 | 0 | 0 |
| 19/02/2025 |
4.03
|
8,300 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
| 18/02/2025 |
3.97
|
3,100 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 17/02/2025 |
3.97
|
9,100 | 3.99 | 4 | 3.92 | 0 | 0 | 0 |
| 14/02/2025 |
4
|
5,000 | 3.98 | 4 | 3.96 | 0 | 0 | 0 |
| 13/02/2025 |
4
|
1,200 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 12/02/2025 |
4.02
|
21,700 | 4.04 | 4.04 | 4 | 0 | 0 | 0 |
| 11/02/2025 |
3.89
|
48,200 | 3.91 | 4.01 | 3.89 | 0 | 0 | 0 |
| 10/02/2025 |
4.04
|
30,300 | 3.86 | 4.10 | 3.81 | 0 | 0 | 0 |
| 07/02/2025 |
4
|
112,800 | 3.94 | 4.04 | 3.83 | 0 | 0 | 0 |
| 06/02/2025 |
3.94
|
8,900 | 4 | 4 | 3.82 | 0 | 0 | 0 |
| 05/02/2025 |
3.87
|
4,600 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
| 04/02/2025 |
3.86
|
5,600 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
| 24/01/2025 |
3.78
|
14,700 | 4 | 4 | 3.63 | 0 | 0 | 0 |
| 23/01/2025 |
3.85
|
1,300 | 3.84 | 3.85 | 3.84 | 0 | 0 | 0 |
| 22/01/2025 |
4.09
|
200 | 4 | 4.09 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
3.83
|
11,900 | 3.87 | 3.91 | 3.77 | 0 | 0 | 0 |
| 20/01/2025 |
3.95
|
600 | 3.94 | 3.95 | 3.90 | 0 | 0 | 0 |
| 17/01/2025 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/01/2025 |
3.90
|
1,000 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
| 15/01/2025 |
3.81
|
2,500 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 14/01/2025 |
3.81
|
13,900 | 3.90 | 3.92 | 3.81 | 0 | 0 | 0 |
| 13/01/2025 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/01/2025 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/01/2025 |
3.98
|
1,600 | 3.86 | 3.98 | 3.86 | 0 | 0 | 0 |
| 08/01/2025 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 07/01/2025 |
3.98
|
400 | 4.01 | 4.01 | 3.98 | 0 | 0 | 0 |
| 06/01/2025 |
4.04
|
8,400 | 3.89 | 4.14 | 3.89 | 0 | 0 | 0 |
| 03/01/2025 |
3.89
|
3,700 | 3.87 | 3.89 | 3.87 | 0 | 0 | 0 |
| 02/01/2025 |
3.93
|
2,300 | 3.93 | 3.93 | 3.91 | 0 | 0 | 0 |
| 31/12/2024 |
3.95
|
2,700 | 3.91 | 4.05 | 3.91 | 0 | 0 | 0 |
| 30/12/2024 |
4.04
|
800 | 4.03 | 4.04 | 4.03 | 0 | 0 | 0 |
| 27/12/2024 |
4.05
|
7,000 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
| 26/12/2024 |
4.15
|
11,000 | 3.98 | 4.15 | 3.98 | 0 | 0 | 0 |
| 25/12/2024 |
3.97
|
1,000 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 24/12/2024 |
3.90
|
200 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 23/12/2024 |
3.99
|
7,800 | 3.89 | 3.99 | 3.89 | 0 | 0 | 0 |
| 20/12/2024 |
3.89
|
1,000 | 3.90 | 3.90 | 3.89 | 0 | 0 | 0 |
| 19/12/2024 |
4.02
|
300 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 18/12/2024 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/12/2024 |
4.05
|
3,100 | 4.08 | 4.19 | 3.94 | 0 | 0 | 0 |
| 16/12/2024 |
3.95
|
4,600 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 |
| 13/12/2024 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 12/12/2024 |
4.02
|
600 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 11/12/2024 |
4.03
|
500 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
| 10/12/2024 |
4.03
|
200 | 4.04 | 4.04 | 4.03 | 0 | 0 | 0 |
| 09/12/2024 |
4.03
|
5,500 | 4.02 | 4.03 | 3.96 | 0 | 0 | 0 |
| 06/12/2024 |
4
|
1,900 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 |
| 05/12/2024 |
4
|
5,700 | 3.93 | 4.03 | 3.85 | 0 | 0 | 0 |
| 04/12/2024 |
3.93
|
12,200 | 3.92 | 3.93 | 3.92 | 0 | 0 | 0 |
| 03/12/2024 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 02/12/2024 |
3.92
|
6,800 | 3.93 | 3.96 | 3.91 | 0 | 0 | 0 |
| 29/11/2024 |
4
|
3,300 | 4.03 | 4.03 | 4 | 0 | 0 | 0 |
| 28/11/2024 |
4.03
|
900 | 3.96 | 4.03 | 3.96 | 0 | 0 | 0 |
| 27/11/2024 |
3.96
|
2,400 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 26/11/2024 |
3.97
|
6,500 | 4.09 | 4.10 | 3.97 | 0 | 0 | 0 |
| 25/11/2024 |
4.09
|
500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 22/11/2024 |
4.09
|
300 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
| 21/11/2024 |
4.05
|
2,800 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 20/11/2024 |
3.99
|
8,100 | 4 | 4.05 | 3.90 | 0 | 0 | 0 |
| 19/11/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/11/2024 |
4.06
|
22,900 | 4 | 4.06 | 3.81 | 0 | 0 | 0 |
| 15/11/2024 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 14/11/2024 |
3.99
|
19,700 | 3.90 | 3.99 | 3.86 | 0 | 0 | 0 |
| 13/11/2024 |
4.04
|
8,800 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 12/11/2024 |
3.90
|
4,400 | 3.97 | 4.04 | 3.90 | 0 | 0 | 0 |
| 11/11/2024 |
3.90
|
3,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/11/2024 |
3.90
|
9,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/11/2024 |
4
|
5,200 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 06/11/2024 |
3.89
|
20,600 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 |
| 05/11/2024 |
4.03
|
3,300 | 3.99 | 4.03 | 3.96 | 0 | 0 | 0 |
| 04/11/2024 |
3.93
|
14,400 | 3.90 | 4.24 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.05
|
2,300 | 4 | 4.05 | 3.97 | 0 | 0 | 0 |
| 31/10/2024 |
4.06
|
3,800 | 4.06 | 4.08 | 4.05 | 0 | 0 | 0 |
| 30/10/2024 |
4.04
|
3,000 | 3.97 | 4.04 | 3.97 | 0 | 0 | 0 |
| 29/10/2024 |
4.04
|
1,300 | 3.93 | 4.07 | 3.93 | 0 | 0 | 0 |