| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -3.70% | 3,282,200 | 0 | 0 |
2.50
2.70
2.70
|
|
2 tháng
(2025-12-01) |
0.10 | 4% | 4,849,300 | 0 | 0 |
2.40
2.80
2.70
|
|
3 tháng
(2025-10-30) |
0.20 | 8.33% | 6,097,300 | 0 | 0 |
2.30
2.80
2.70
|
|
6 tháng
(2025-08-01) |
-0.40 | -13.33% | 25,439,300 | 0 | 0 |
2.30
3.60
2.70
|
|
12 tháng
(2025-02-03) |
0.30 | 13.04% | 46,989,967 | -4,000 | 0 |
1.90
3.60
2.70
|
|
24 tháng
(2024-02-15) |
0 | 0% | 78,630,971 | -4,100 | -0.0 |
1.90
3.60
2.70
|
|
36 tháng
(2023-02-13) |
-0.30 | -10.34% | 168,418,013 | -1,500 | -0.1 |
1.90
4.90
2.70
|
|
60 tháng
(2021-02-23) |
-0.90 | -25.71% | 437,342,501 | -7,800 | -0.2 |
1.90
17.10
2.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/08/2021 |
2.90
|
130,028 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 27/08/2021 |
2.90
|
52,708 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 26/08/2021 |
2.80
|
57,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/08/2021 |
2.90
|
140,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/08/2021 |
3
|
127,750 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/08/2021 |
2.90
|
273,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/08/2021 |
3
|
135,500 | 3 | 3 | 2.90 | 100 | 0 | 0.0 |
| 19/08/2021 |
3
|
72,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/08/2021 |
3
|
289,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/08/2021 |
3
|
298,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/08/2021 |
3
|
241,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/08/2021 |
3
|
148,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/08/2021 |
3.10
|
100,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/08/2021 |
3.10
|
120,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 10/08/2021 |
3.10
|
215,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 09/08/2021 |
3.20
|
97,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/08/2021 |
3
|
231,100 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 05/08/2021 |
3.10
|
205,800 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 04/08/2021 |
2.90
|
169,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 03/08/2021 |
2.70
|
32,700 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 02/08/2021 |
2.70
|
34,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 30/07/2021 |
2.80
|
51,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 29/07/2021 |
2.90
|
5,272 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 28/07/2021 |
2.80
|
6,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 27/07/2021 |
2.80
|
137,000 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 26/07/2021 |
2.70
|
46,150 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 23/07/2021 |
2.70
|
144,622 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
| 22/07/2021 |
2.90
|
58,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 21/07/2021 |
2.80
|
48,600 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 20/07/2021 |
2.80
|
23,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 19/07/2021 |
2.90
|
143,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 16/07/2021 |
3
|
6,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/07/2021 |
3
|
10,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 14/07/2021 |
2.90
|
121,800 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 13/07/2021 |
2.90
|
113,700 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
| 12/07/2021 |
2.80
|
254,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 09/07/2021 |
3.10
|
59,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/07/2021 |
3.30
|
116,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 07/07/2021 |
3.10
|
252,900 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 06/07/2021 |
3.20
|
215,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 05/07/2021 |
3.50
|
317,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/07/2021 |
3.50
|
178,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/07/2021 |
3.60
|
271,509 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/06/2021 |
3.60
|
101,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/06/2021 |
3.60
|
232,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/06/2021 |
3.70
|
223,162 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 25/06/2021 |
3.70
|
299,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2021 |
3.70
|
191,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/06/2021 |
3.70
|
155,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/06/2021 |
3.80
|
662,009 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/06/2021 |
3.70
|
93,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/06/2021 |
3.70
|
317,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/06/2021 |
3.70
|
444,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/06/2021 |
3.70
|
134,142 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/06/2021 |
3.70
|
128,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2021 |
3.70
|
157,102 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/06/2021 |
3.70
|
121,940 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/06/2021 |
3.70
|
162,460 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/06/2021 |
3.80
|
389,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/06/2021 |
3.80
|
389,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 07/06/2021 |
4
|
473,701 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 04/06/2021 |
4.10
|
564,402 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2021 |
4
|
980,330 | 3.80 | 4.10 | 3.70 | 100 | 0 | 0.0 |
| 02/06/2021 |
3.80
|
245,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 01/06/2021 |
3.80
|
403,410 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 31/05/2021 |
3.70
|
365,400 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/05/2021 |
3.50
|
202,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/05/2021 |
3.60
|
211,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/05/2021 |
3.60
|
341,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/05/2021 |
3.70
|
319,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/05/2021 |
3.70
|
107,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2021 |
3.70
|
216,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/05/2021 |
3.80
|
203,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/05/2021 |
3.80
|
60,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/05/2021 |
3.90
|
597,700 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 17/05/2021 |
3.70
|
249,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/05/2021 |
3.70
|
123,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/05/2021 |
3.80
|
181,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/05/2021 |
3.80
|
150,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/05/2021 |
3.70
|
111,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/05/2021 |
3.70
|
146,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 07/05/2021 |
3.70
|
426,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/05/2021 |
3.80
|
246,800 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 05/05/2021 |
4
|
327,300 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 04/05/2021 |
3.70
|
456,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 29/04/2021 |
3.70
|
145,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/04/2021 |
3.80
|
322,330 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 27/04/2021 |
3.80
|
405,200 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 26/04/2021 |
3.90
|
329,700 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 23/04/2021 |
4
|
311,790 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/04/2021 |
4
|
615,422 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 20/04/2021 |
4.40
|
418,050 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
| 19/04/2021 |
4.30
|
478,710 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 16/04/2021 |
4.40
|
1,234,700 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 15/04/2021 |
4.80
|
696,707 | 4.90 | 5.10 | 4.50 | 0 | 0 | 0 |
| 14/04/2021 |
4.90
|
983,400 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 13/04/2021 |
4.90
|
1,274,335 | 5.10 | 5.20 | 4.80 | 2,200 | 0 | 0.0 |
| 12/04/2021 |
5.10
|
2,013,008 | 4.70 | 5.20 | 4.70 | 0 | 1,300 | -0.0 |
| 09/04/2021 |
4.70
|
957,500 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
| 08/04/2021 |
4.50
|
1,294,842 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |