| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.20 | -8% | 2,446,000 | 0 | -0 |
2.20
2.60
2.30
|
|
2 tháng
(2026-01-19) |
-0.30 | -11.54% | 4,553,000 | -200 | -0.0 |
2.20
2.70
2.30
|
|
3 tháng
(2025-12-18) |
-0.40 | -14.81% | 6,476,700 | -2,200 | -0.0 |
2.20
2.80
2.30
|
|
6 tháng
(2025-09-19) |
-0.70 | -23.33% | 14,621,100 | -9,200 | -0.0 |
2.20
3
2.30
|
|
12 tháng
(2025-03-24) |
-1 | -30.30% | 52,150,400 | 5,200 | 0.0 |
2.20
3.40
2.30
|
|
24 tháng
(2024-03-28) |
-0.70 | -23.33% | 96,874,134 | 8,400 | 0.0 |
2.20
4.20
2.30
|
|
36 tháng
(2023-04-03) |
0.20 | 9.52% | 147,318,754 | 1,700 | 0.0 |
1.90
4.30
2.30
|
|
60 tháng
(2021-04-13) |
-2.70 | -54% | 301,301,541 | 35,300 | 0.1 |
1.70
10.50
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2018 |
3.10
|
14,601 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/12/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/12/2018 |
3.10
|
13,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 19/12/2018 |
3.10
|
300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 18/12/2018 |
3.10
|
5,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 17/12/2018 |
3.10
|
4,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/12/2018 |
3.10
|
11,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/12/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/12/2018 |
3.10
|
21,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/12/2018 |
3.10
|
9,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/12/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 07/12/2018 |
3.10
|
25,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 06/12/2018 |
3.10
|
20,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/12/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/12/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/12/2018 |
3.10
|
2,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/11/2018 |
3.10
|
2,000 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 29/11/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/11/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/11/2018 |
3
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/11/2018 |
3.10
|
10,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/11/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 22/11/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/11/2018 |
3.10
|
10,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/11/2018 |
3.10
|
47,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 19/11/2018 |
3.10
|
40,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/11/2018 |
3.10
|
10,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/11/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/11/2018 |
3.10
|
26,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/11/2018 |
3.10
|
20,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/11/2018 |
3.10
|
30 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 09/11/2018 |
3.10
|
135,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/11/2018 |
3.20
|
44,900 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 07/11/2018 |
3
|
2,500 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/11/2018 |
3
|
100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 05/11/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/11/2018 |
3.10
|
12,000 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/11/2018 |
3
|
14,600 | 3 | 3 | 3 | 0 | 0 | 0 |
| 31/10/2018 |
3
|
76,300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/10/2018 |
3
|
4,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/10/2018 |
3.10
|
1,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/10/2018 |
3.20
|
1,000 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/10/2018 |
3.10
|
21,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/10/2018 |
3.10
|
6,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/10/2018 |
3.10
|
67,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/10/2018 |
3.10
|
97,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/10/2018 |
3.20
|
9,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/10/2018 |
3.10
|
9,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/10/2018 |
3.10
|
19,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/10/2018 |
3
|
14,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 15/10/2018 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/10/2018 |
3.10
|
4,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/10/2018 |
3
|
148,100 | 3 | 3 | 3 | 0 | 400 | -0.0 |
| 10/10/2018 |
3
|
11,225 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 09/10/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/10/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/10/2018 |
3
|
6,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 04/10/2018 |
3.20
|
200 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/10/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/10/2018 |
3
|
35,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 01/10/2018 |
3
|
10,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 28/09/2018 |
3.10
|
2,500 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 27/09/2018 |
3
|
2,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/09/2018 |
3.10
|
44,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/09/2018 |
3
|
15,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/09/2018 |
3
|
6,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/09/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/09/2018 |
3
|
11,400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/09/2018 |
3
|
55,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/09/2018 |
3
|
1,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 17/09/2018 |
3.10
|
20,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/09/2018 |
3.10
|
30,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/09/2018 |
3.10
|
5,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/09/2018 |
3.20
|
2,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/09/2018 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/09/2018 |
3
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/09/2018 |
3.10
|
3,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/09/2018 |
3
|
20,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/09/2018 |
3
|
97,300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/09/2018 |
3
|
84,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 31/08/2018 |
3
|
27,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 30/08/2018 |
3.20
|
2,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/08/2018 |
3.20
|
111,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 28/08/2018 |
3
|
300,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 27/08/2018 |
3.10
|
15,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/08/2018 |
3.10
|
38,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/08/2018 |
3.10
|
73,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/08/2018 |
3.10
|
2,600 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/08/2018 |
3
|
20,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/08/2018 |
3
|
17,400 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 17/08/2018 |
2.90
|
25,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 16/08/2018 |
2.90
|
300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/08/2018 |
3.10
|
15,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 14/08/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 13/08/2018 |
2.90
|
69,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 10/08/2018 |
2.90
|
4,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 09/08/2018 |
3
|
100,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/08/2018 |
3
|
6,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/08/2018 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/08/2018 |
3
|
25,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |