| 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) |
-0.20 | -1.98% | 2,500 | 0 | 0 |
8.20
10.10
8.20
|
|
2 tháng
(2026-08-05) |
-1.20 | -10.81% | 54,700 | 0 | 0 |
8.20
11.10
8.20
|
|
3 tháng
(2026-07-06) |
0.40 | 4.21% | 82,800 | 0 | 0 |
8.20
12.30
8.20
|
|
6 tháng
(2026-04-07) |
-0.30 | -2.94% | 534,500 | -2,500 | 0.0 |
8.20
12.30
8.20
|
|
12 tháng
(2025-10-09) |
-1.10 | -10% | 2,693,600 | -2,500 | 0.0 |
8.10
15.90
8.20
|
|
24 tháng
(2024-10-14) |
5.22 | 111.63% | 5,083,555 | -2,900 | 0.0 |
4.04
15.90
8.20
|
|
36 tháng
(2023-10-20) |
5.22 | 111.63% | 7,753,935 | -2,944 | 0.0 |
3.89
15.90
8.20
|
|
60 tháng
(2021-11-01) |
-3.58 | -26.55% | 25,586,658 | -10,441 | -0.1 |
3.89
22.36
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
6.90
|
29,600 | 7.37 | 7.37 | 6.74 | 0 | 0 | 0 |
| 25/03/2025 |
7.06
|
38,800 | 6.34 | 7.06 | 6.34 | 0 | 0 | 0 |
| 24/03/2025 |
6.42
|
22,428 | 7.85 | 7.85 | 6.42 | 0 | 0 | 0 |
| 21/03/2025 |
7.14
|
20,805 | 6.82 | 7.29 | 6.34 | 0 | 0 | 0 |
| 20/03/2025 |
6.82
|
63,903 | 7.14 | 7.14 | 6.18 | 0 | 0 | 0 |
| 19/03/2025 |
6.50
|
44,952 | 6.34 | 6.50 | 6.34 | 0 | 0 | 0 |
| 18/03/2025 |
5.95
|
91,003 | 5.07 | 5.95 | 5.07 | 0 | 0 | 0 |
| 17/03/2025 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 14/03/2025 |
5.23
|
79,083 | 5.71 | 5.95 | 5.00 | 0 | 0 | 0 |
| 13/03/2025 |
5.47
|
20,800 | 5.15 | 5.47 | 4.68 | 0 | 0 | 0 |
| 12/03/2025 |
5.07
|
18,650 | 5.00 | 5.23 | 4.68 | 0 | 0 | 0 |
| 11/03/2025 |
5.00
|
8,300 | 4.92 | 5.00 | 4.52 | 0 | 0 | 0 |
| 10/03/2025 |
5.00
|
50,402 | 4.68 | 5.07 | 4.36 | 0 | 0 | 0 |
| 07/03/2025 |
4.68
|
600 | 4.28 | 4.68 | 4.28 | 0 | 0 | 0 |
| 06/03/2025 |
4.60
|
510 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
| 05/03/2025 |
4.68
|
12,400 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
| 04/03/2025 |
4.60
|
9,201 | 4.36 | 4.60 | 4.20 | 0 | 0 | 0 |
| 03/03/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/02/2025 |
4.52
|
3,100 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 27/02/2025 |
4.36
|
400 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
| 26/02/2025 |
4.68
|
9,300 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
| 25/02/2025 |
4.44
|
700 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 |
| 24/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 21/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 20/02/2025 |
4.68
|
322 | 4.36 | 4.68 | 4.36 | 0 | 0 | 0 |
| 19/02/2025 |
4.68
|
1,622 | 4.68 | 4.68 | 4.28 | 0 | 0 | 0 |
| 18/02/2025 |
4.68
|
13,015 | 4.68 | 4.68 | 4.44 | 0 | 0 | 0 |
| 17/02/2025 |
4.68
|
2,604 | 4.68 | 4.68 | 4.28 | 0 | 0 | 0 |
| 14/02/2025 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 12/02/2025 |
4.68
|
118 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 11/02/2025 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 10/02/2025 |
4.60
|
900 | 4.28 | 4.60 | 4.28 | 0 | 0 | 0 |
| 07/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 06/02/2025 |
4.68
|
200 | 4.44 | 4.68 | 4.44 | 0 | 0 | 0 |
| 05/02/2025 |
4.68
|
11 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 04/02/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 24/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 23/01/2025 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.76
|
278 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
| 20/01/2025 |
4.52
|
1,105 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 17/01/2025 |
4.52
|
5,400 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 16/01/2025 |
4.68
|
2,600 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
| 15/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 14/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 13/01/2025 |
4.68
|
45 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 10/01/2025 |
4.68
|
2,100 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
| 09/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 08/01/2025 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 07/01/2025 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
14,600 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
700 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
| 02/01/2025 |
4.52
|
701 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 31/12/2024 |
4.52
|
17,301 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 |
| 30/12/2024 |
4.52
|
5,000 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 27/12/2024 |
4.52
|
3,900 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
| 26/12/2024 |
4.68
|
508 | 4.68 | 4.68 | 4.28 | 0 | 0 | 0 |
| 25/12/2024 |
4.60
|
38,427 | 4.52 | 4.60 | 4.36 | 0 | 0 | 0 |
| 24/12/2024 |
4.60
|
2,734 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
| 23/12/2024 |
4.52
|
24,001 | 4.44 | 4.76 | 4.44 | 0 | 0 | 0 |
| 20/12/2024 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/12/2024 |
4.36
|
208 | 4.44 | 4.44 | 4.36 | 0 | 0 | 0 |
| 18/12/2024 |
4.36
|
2,900 | 4.04 | 4.36 | 4.04 | 0 | 0 | 0 |
| 17/12/2024 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 16/12/2024 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 13/12/2024 |
4.04
|
300 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 12/12/2024 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 11/12/2024 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 10/12/2024 |
4.44
|
3,100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 09/12/2024 |
4.12
|
1,200 | 4.04 | 4.44 | 4.04 | 0 | 0 | 0 |
| 06/12/2024 |
4.44
|
4,800 | 4.36 | 4.44 | 4.28 | 0 | 0 | 0 |
| 05/12/2024 |
4.36
|
2,800 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 04/12/2024 |
4.44
|
149,100 | 4.04 | 4.44 | 3.96 | 0 | 0 | 0 |
| 03/12/2024 |
4.52
|
21,100 | 4.36 | 4.52 | 4.36 | 0 | 0 | 0 |
| 02/12/2024 |
4.44
|
1,400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 29/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 28/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 27/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 26/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 25/11/2024 |
4.52
|
10,200 | 4.52 | 4.52 | 4.04 | 0 | 0 | 0 |
| 22/11/2024 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 21/11/2024 |
4.36
|
200 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 |
| 20/11/2024 |
4.36
|
300 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
| 19/11/2024 |
4.44
|
300 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 |
| 18/11/2024 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 15/11/2024 |
4.68
|
1 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 14/11/2024 |
4.68
|
6,251 | 4.36 | 4.68 | 4.28 | 0 | 0 | 0 |
| 13/11/2024 |
4.68
|
201 | 4.36 | 4.68 | 4.36 | 0 | 0 | 0 |
| 12/11/2024 |
4.76
|
1,100 | 4.36 | 4.76 | 4.36 | 0 | 0 | 0 |
| 11/11/2024 |
4.76
|
16,102 | 4.84 | 4.84 | 4.44 | 0 | 0 | 0 |
| 08/11/2024 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 07/11/2024 |
4.76
|
2,600 | 4.28 | 4.84 | 4.28 | 0 | 0 | 0 |
| 06/11/2024 |
4.76
|
2,500 | 4.76 | 4.92 | 4.76 | 0 | 0 | 0 |
| 05/11/2024 |
4.76
|
1,100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 04/11/2024 |
4.76
|
11,900 | 4.76 | 4.92 | 4.76 | 0 | 0 | 0 |
| 01/11/2024 |
4.76
|
25,800 | 4.60 | 4.76 | 4.36 | 0 | 0 | 0 |
| 31/10/2024 |
4.60
|
5,200 | 4.44 | 4.60 | 4.44 | 0 | 0 | 0 |
| 30/10/2024 |
4.44
|
6,400 | 4.28 | 4.44 | 4.28 | 0 | 0 | 0 |
| 29/10/2024 |
4.28
|
701 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |