| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
2 tháng
(2026-01-12) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
3 tháng
(2025-12-15) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
6 tháng
(2025-09-15) |
-1.17 | -31.62% | 124,073,200 | 340,200 | 1.0 |
2.53
3.70
2.53
|
|
12 tháng
(2025-03-18) |
-1.48 | -36.91% | 1,368,567,700 | -1,857,305 | 3.8 |
2.53
4.09
2.53
|
|
24 tháng
(2024-03-25) |
-5.64 | -69.04% | 3,342,607,300 | -4,792,342 | -18.4 |
2.53
9.01
2.53
|
|
36 tháng
(2023-03-29) |
-3.29 | -56.52% | 5,718,050,900 | -4,404,795 | -18.5 |
2.53
11.05
2.53
|
|
60 tháng
(2021-04-08) |
-6.70 | -72.59% | 7,909,724,400 | -15,169,642 | -175.0 |
2.53
23.80
2.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2020 |
3.14
|
459,910 | 3.20 | 3.20 | 2.98 | 1,810 | 6,450 | -0.0 |
| 09/03/2020 |
3.20
|
348,290 | 3.44 | 3.44 | 3.20 | 0 | 1,570 | -0.0 |
| 06/03/2020 |
3.44
|
470,210 | 3.39 | 3.55 | 3.35 | 1,020 | 600 | 0.0 |
| 05/03/2020 |
3.39
|
1,036,100 | 3.17 | 3.39 | 3.20 | 27,290 | 17,200 | 0.1 |
| 04/03/2020 |
3.17
|
168,430 | 3.12 | 3.17 | 3.10 | 3,470 | 3,200 | 0.0 |
| 03/03/2020 |
3.12
|
221,640 | 3.11 | 3.15 | 3.10 | 1,070 | 0 | 0.0 |
| 02/03/2020 |
3.11
|
143,160 | 3.11 | 3.14 | 3.08 | 0 | 2,900 | -0.0 |
| 28/02/2020 |
3.11
|
155,720 | 3.13 | 3.13 | 3.07 | 3,100 | 11,730 | -0.1 |
| 27/02/2020 |
3.13
|
534,900 | 3.16 | 3.19 | 3.09 | 0 | 24,660 | -0.2 |
| 26/02/2020 |
3.16
|
386,540 | 3.14 | 3.20 | 3.08 | 0 | 6,500 | -0.0 |
| 25/02/2020 |
3.14
|
238,930 | 3.10 | 3.14 | 3.06 | 0 | 13,500 | -0.1 |
| 24/02/2020 |
3.10
|
438,390 | 3.23 | 3.23 | 3.05 | 3,100 | 12,750 | -0.1 |
| 21/02/2020 |
3.23
|
504,770 | 3.22 | 3.26 | 3.17 | 57,310 | 2,560 | 0.3 |
| 20/02/2020 |
3.22
|
131,430 | 3.20 | 3.30 | 3.12 | 28,600 | 200 | 0.2 |
| 19/02/2020 |
3.20
|
492,400 | 3.09 | 3.20 | 3.05 | 28,110 | 0 | 0.2 |
| 18/02/2020 |
3.09
|
238,930 | 3.11 | 3.11 | 3.04 | 12,600 | 11,930 | 0.0 |
| 17/02/2020 |
3.11
|
365,950 | 3.14 | 3.14 | 3.07 | 500 | 6,970 | -0.0 |
| 14/02/2020 |
3.14
|
284,170 | 3.17 | 3.17 | 3.07 | 7,100 | 900 | 0.0 |
| 13/02/2020 |
3.17
|
523,730 | 3.19 | 3.20 | 3.07 | 3,020 | 1,330 | 0.0 |
| 12/02/2020 |
3.19
|
428,790 | 3.14 | 3.20 | 3.09 | 4,610 | 0 | 0.0 |
| 11/02/2020 |
3.14
|
100,600 | 3.14 | 3.21 | 3.10 | 1,970 | 790 | 0.0 |
| 10/02/2020 |
3.14
|
127,090 | 3.21 | 3.21 | 3.07 | 3,210 | 360 | 0.0 |
| 07/02/2020 |
3.21
|
153,580 | 3.37 | 3.37 | 3.20 | 6,410 | 100 | 0.0 |
| 06/02/2020 |
3.37
|
327,480 | 3.20 | 3.37 | 3.12 | 23,800 | 300 | 0.1 |
| 05/02/2020 |
3.20
|
312,350 | 3.17 | 3.20 | 3.02 | 6,410 | 0 | 0.0 |
| 04/02/2020 |
3.17
|
353,540 | 3.12 | 3.17 | 2.91 | 4,490 | 7,460 | -0.0 |
| 03/02/2020 |
3.12
|
312,870 | 3.17 | 3.17 | 2.95 | 1,000 | 5,760 | -0.0 |
| 31/01/2020 |
3.17
|
285,930 | 3.25 | 3.25 | 3.14 | 63,600 | 7,260 | 0.3 |
| 30/01/2020 |
3.25
|
138,130 | 3.32 | 3.32 | 3.17 | 40,000 | 8,550 | 0.2 |
| 22/01/2020 |
3.32
|
267,670 | 3.18 | 3.33 | 3.16 | 84,740 | 3,040 | 0.5 |
| 21/01/2020 |
3.18
|
76,210 | 3.18 | 3.20 | 3.12 | 12,810 | 0 | 0.1 |
| 20/01/2020 |
3.18
|
197,900 | 3.17 | 3.22 | 3.07 | 3,050 | 5,930 | -0.0 |
| 17/01/2020 |
3.17
|
124,720 | 3.17 | 3.22 | 3.15 | 150 | 4,290 | -0.0 |
| 16/01/2020 |
3.17
|
215,850 | 3.17 | 3.19 | 3.15 | 8,370 | 0 | 0.1 |
| 15/01/2020 |
3.17
|
183,730 | 3.15 | 3.22 | 3.12 | 6,960 | 1,730 | 0.0 |
| 14/01/2020 |
3.15
|
94,580 | 3.14 | 3.21 | 3.07 | 1,980 | 170 | 0.0 |
| 13/01/2020 |
3.14
|
127,610 | 3.18 | 3.20 | 3.02 | 4,320 | 4,300 | 0.0 |
| 10/01/2020 |
3.18
|
1,940,810 | 3.42 | 3.42 | 3.18 | 9,100 | 3,440 | 0.0 |
| 09/01/2020 |
3.42
|
882,630 | 3.52 | 3.53 | 3.28 | 0 | 0 | 0 |
| 08/01/2020 |
3.52
|
1,574,060 | 3.30 | 3.52 | 3.07 | 24,220 | 4,500 | 0.1 |
| 07/01/2020 |
3.30
|
790,360 | 3.54 | 3.58 | 3.30 | 4,070 | 3,000 | 0.0 |
| 06/01/2020 |
3.54
|
649,960 | 3.81 | 3.82 | 3.54 | 3,000 | 0 | 0.0 |
| 03/01/2020 |
3.81
|
236,500 | 3.95 | 4.03 | 3.81 | 0 | 0 | 0 |
| 02/01/2020 |
3.95
|
124,970 | 4.07 | 4.10 | 3.95 | 0 | 1,600 | -0.0 |
| 31/12/2019 |
4.07
|
278,540 | 4.13 | 4.14 | 3.97 | 0 | 400 | -0.0 |
| 30/12/2019 |
4.13
|
259,630 | 4.12 | 4.14 | 4.06 | 22,200 | 20 | 0.2 |
| 27/12/2019 |
4.12
|
109,500 | 4.15 | 4.15 | 4.09 | 1,000 | 0 | 0.0 |
| 26/12/2019 |
4.15
|
189,970 | 4.17 | 4.18 | 4.09 | 710 | 0 | 0.0 |
| 25/12/2019 |
4.17
|
249,310 | 4.15 | 4.21 | 4.09 | 3,090 | 2,480 | 0.0 |
| 24/12/2019 |
4.15
|
192,190 | 4.15 | 4.16 | 4.09 | 22,200 | 20 | 0.2 |
| 23/12/2019 |
4.15
|
203,330 | 4.13 | 4.16 | 4.08 | 0 | 5,400 | -0.0 |
| 20/12/2019 |
4.13
|
439,690 | 4.16 | 4.17 | 4.09 | 43,040 | 12,360 | 0.2 |
| 19/12/2019 |
4.16
|
267,850 | 4.24 | 4.24 | 4.13 | 80,000 | 17,740 | 0.5 |
| 18/12/2019 |
4.24
|
171,230 | 4.17 | 4.24 | 4.10 | 0 | 7,850 | -0.1 |
| 17/12/2019 |
4.17
|
204,930 | 4.24 | 4.24 | 4.14 | 0 | 16,390 | -0.1 |
| 16/12/2019 |
4.24
|
272,110 | 4.22 | 4.27 | 4.18 | 120,000 | 12,360 | 0.9 |
| 13/12/2019 |
4.22
|
860,610 | 4.22 | 4.27 | 4.21 | 0 | 300 | -0.0 |
| 12/12/2019 |
4.22
|
341,080 | 4.23 | 4.24 | 4.17 | 0 | 19,550 | -0.2 |
| 11/12/2019 |
4.23
|
169,890 | 4.24 | 4.30 | 4.23 | 920 | 4,110 | -0.0 |
| 10/12/2019 |
4.24
|
153,940 | 4.24 | 4.29 | 4.20 | 3,700 | 9,990 | -0.1 |
| 09/12/2019 |
4.24
|
403,630 | 4.19 | 4.24 | 4.17 | 13,710 | 0 | 0.1 |
| 06/12/2019 |
4.19
|
155,000 | 4.19 | 4.21 | 4.15 | 6,480 | 0 | 0.1 |
| 05/12/2019 |
4.19
|
622,660 | 4.19 | 4.21 | 4.17 | 0 | 0 | 0 |
| 04/12/2019 |
4.19
|
2,470,040 | 4.13 | 4.22 | 4.09 | 13,850 | 500 | 0.1 |
| 03/12/2019 |
4.13
|
1,164,100 | 4.22 | 4.25 | 4.13 | 0 | 8,680 | -0.1 |
| 02/12/2019 |
4.22
|
1,540,340 | 4.22 | 4.24 | 3.99 | 14,040 | 2,550 | 0.1 |
| 29/11/2019 |
4.22
|
327,160 | 4.33 | 4.35 | 4.22 | 0 | 6,580 | -0.1 |
| 28/11/2019 |
4.33
|
1,369,180 | 4.29 | 4.37 | 4.29 | 13,200 | 4,390 | 0.1 |
| 27/11/2019 |
4.29
|
1,553,880 | 4.29 | 4.45 | 4.28 | 0 | 24,410 | -0.2 |
| 26/11/2019 |
4.29
|
154,870 | 4.26 | 4.31 | 4.19 | 900 | 4,220 | -0.0 |
| 25/11/2019 |
4.26
|
301,400 | 4.30 | 4.37 | 4.09 | 5,290 | 0 | 0.0 |
| 22/11/2019 |
4.30
|
217,910 | 4.60 | 4.60 | 4.30 | 0 | 9,630 | -0.1 |
| 21/11/2019 |
4.60
|
266,730 | 4.35 | 4.60 | 4.31 | 19,850 | 2,580 | 0.1 |
| 20/11/2019 |
4.35
|
380,390 | 4.63 | 4.67 | 4.30 | 17,870 | 0 | 0.2 |
| 19/11/2019 |
4.63
|
761,060 | 4.60 | 4.70 | 4.58 | 19,430 | 161,310 | -1.3 |
| 18/11/2019 |
4.60
|
226,520 | 4.66 | 4.70 | 4.56 | 18,920 | 150 | 0.2 |
| 15/11/2019 |
4.66
|
1,531,300 | 4.78 | 4.90 | 4.66 | 3,390 | 30,890 | -0.3 |
| 14/11/2019 |
4.78
|
1,847,890 | 4.73 | 4.85 | 4.45 | 16,020 | 8,030 | 0.1 |
| 13/11/2019 |
4.73
|
525,570 | 4.50 | 4.80 | 4.37 | 8,790 | 9,100 | 0.0 |
| 12/11/2019 |
4.50
|
614,210 | 4.38 | 4.65 | 4.40 | 12,940 | 4,220 | 0.1 |
| 11/11/2019 |
4.38
|
1,444,950 | 4.09 | 4.38 | 4.14 | 30,890 | 4,500 | 0.2 |
| 08/11/2019 |
4.09
|
266,720 | 4.04 | 4.09 | 3.99 | 910 | 1,080 | -0.0 |
| 07/11/2019 |
4.04
|
193,100 | 4.09 | 4.09 | 4.04 | 1,000 | 520 | 0.0 |
| 06/11/2019 |
4.09
|
437,520 | 4.09 | 4.11 | 4.07 | 0 | 200 | -0.0 |
| 05/11/2019 |
4.09
|
390,990 | 4.09 | 4.12 | 4.08 | 0 | 660 | -0.0 |
| 04/11/2019 |
4.09
|
302,390 | 4.09 | 4.14 | 4.06 | 400 | 1,220 | -0.0 |
| 01/11/2019 |
4.09
|
209,830 | 4.12 | 4.17 | 4.03 | 0 | 3,350 | -0.0 |
| 31/10/2019 |
4.12
|
281,610 | 4.09 | 4.15 | 4.05 | 3,370 | 1,110 | 0.0 |
| 30/10/2019 |
4.09
|
496,020 | 4.12 | 4.17 | 4.08 | 450 | 19,950 | -0.2 |
| 29/10/2019 |
4.12
|
267,800 | 4.14 | 4.19 | 4.09 | 0 | 3,760 | -0.0 |
| 28/10/2019 |
4.14
|
190,480 | 4.14 | 4.17 | 4.14 | 2,260 | 0 | 0.0 |
| 25/10/2019 |
4.14
|
234,100 | 4.09 | 4.17 | 4.09 | 1,260 | 0 | 0.0 |
| 24/10/2019 |
4.09
|
218,440 | 3.99 | 4.13 | 3.99 | 6,100 | 0 | 0.0 |
| 23/10/2019 |
3.99
|
526,740 | 4.00 | 4.03 | 3.97 | 20 | 5,640 | -0.0 |
| 22/10/2019 |
4.00
|
468,630 | 4.09 | 4.13 | 3.97 | 3,780 | 120 | 0.0 |
| 21/10/2019 |
4.09
|
267,500 | 4.09 | 4.16 | 4.08 | 0 | 0 | 0 |
| 18/10/2019 |
4.09
|
664,520 | 4.19 | 4.20 | 4.08 | 0 | 0 | 0 |
| 17/10/2019 |
4.19
|
468,530 | 4.15 | 4.21 | 4.06 | 0 | 0 | 0 |
| 16/10/2019 |
4.15
|
541,920 | 4.22 | 4.22 | 4.09 | 0 | 0 | 0 |
| 15/10/2019 |
4.22
|
477,900 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 |