| 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 | -4.44% | 77,700 | -500 | 0.0 |
4
4.50
4
|
|
2 tháng
(2026-08-05) |
-0.30 | -6.52% | 418,900 | -500 | 0.0 |
4
4.60
4
|
|
3 tháng
(2026-07-06) |
-0.30 | -6.52% | 820,400 | -500 | 0.0 |
4
4.60
4
|
|
6 tháng
(2026-04-07) |
-1.30 | -23.21% | 2,832,800 | -500 | 0.0 |
3.70
5.90
4
|
|
12 tháng
(2025-10-09) |
0.40 | 10.26% | 4,446,600 | 1,500 | 0.0 |
3.50
5.90
4
|
|
24 tháng
(2024-10-14) |
0 | 0% | 7,858,057 | 600 | 0.0 |
3.50
5.90
4
|
|
36 tháng
(2023-10-20) |
-0.80 | -15.69% | 10,847,502 | -295,700 | -1.5 |
3.50
6
4
|
|
60 tháng
(2021-11-01) |
-6.90 | -61.61% | 40,855,593 | -294,700 | -1.5 |
3.50
27.60
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2025 |
4.40
|
5,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/03/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/03/2025 |
4.40
|
739 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/03/2025 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/03/2025 |
4.30
|
7,904 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/03/2025 |
4.40
|
2,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/03/2025 |
4.50
|
55,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/03/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/03/2025 |
4.50
|
7,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/03/2025 |
4.50
|
13,749 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/03/2025 |
4.50
|
6,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/03/2025 |
4.40
|
13,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/03/2025 |
4.50
|
9,900 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/03/2025 |
4.40
|
3,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/03/2025 |
4.50
|
6,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/03/2025 |
4.50
|
15,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/03/2025 |
4.50
|
10,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.60
|
2,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/02/2025 |
4.30
|
121,200 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/02/2025 |
4.50
|
28,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/02/2025 |
4.70
|
9,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
45,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/02/2025 |
4.60
|
14,636 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
4.70
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/02/2025 |
4.70
|
22,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/02/2025 |
4.70
|
7,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/02/2025 |
4.70
|
14,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/02/2025 |
4.70
|
12,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/02/2025 |
4.60
|
16,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/02/2025 |
4.70
|
501 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
2,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/02/2025 |
4.70
|
10,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/02/2025 |
4.80
|
3,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
6,846 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.70
|
23,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/02/2025 |
4.70
|
79,703 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
4.70
|
35,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
1,702 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.70
|
2,700 | 4.60 | 4.70 | 4.60 | 0 | 1,000 | 0.0 |
| 20/01/2025 |
4.70
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/01/2025 |
4.80
|
6,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
9,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/01/2025 |
4.80
|
2,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/01/2025 |
4.60
|
4,540 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/01/2025 |
4.70
|
46,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
24,900 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 08/01/2025 |
4.50
|
5,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/01/2025 |
4.10
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
5,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
1,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
3,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
24,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/12/2024 |
4.70
|
33,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
17,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/12/2024 |
4.70
|
3,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/12/2024 |
4.80
|
29,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/12/2024 |
4.60
|
6,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/12/2024 |
4.80
|
13,813 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/12/2024 |
4.90
|
39,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/12/2024 |
4.60
|
6,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/12/2024 |
4.70
|
2,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/12/2024 |
4.70
|
1,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/12/2024 |
4.60
|
21,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
3,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/12/2024 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/12/2024 |
4.60
|
1,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/12/2024 |
4.60
|
1,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/12/2024 |
4.60
|
4,308 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/12/2024 |
4.90
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
11,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/12/2024 |
4.50
|
6,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/12/2024 |
4.50
|
113,700 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 02/12/2024 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 29/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/11/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/11/2024 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.60
|
1,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
29,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/11/2024 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/11/2024 |
4.60
|
1,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 15/11/2024 |
4.50
|
3,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
5,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/11/2024 |
4.80
|
9,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/11/2024 |
4.70
|
2,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/11/2024 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/11/2024 |
4.80
|
4,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 07/11/2024 |
4.80
|
1,201 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/11/2024 |
4.80
|
142 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/11/2024 |
4.70
|
13,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
4.60
|
10,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/11/2024 |
4.60
|
1,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/10/2024 |
4.50
|
8,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/10/2024 |
4.60
|
1,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/10/2024 |
4.60
|
1,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |