| 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) |
0.60 | 9.37% | 228,700 | 0 | 0 |
5.30
8
8
|
|
2 tháng
(2026-01-15) |
0.80 | 12.90% | 415,700 | 0 | 0 |
5
8
8
|
|
3 tháng
(2025-12-16) |
0.50 | 7.69% | 3,664,500 | 0 | 0 |
5
8.10
8
|
|
6 tháng
(2025-09-17) |
3.40 | 94.44% | 4,828,000 | 0 | 0 |
3.30
8.10
8
|
|
12 tháng
(2025-03-21) |
3.40 | 94.44% | 6,909,900 | -3,900 | -0.0 |
2.90
8.10
8
|
|
24 tháng
(2024-03-26) |
3.10 | 79.49% | 13,586,105 | -229,700 | -0.9 |
2.90
8.10
8
|
|
36 tháng
(2023-04-03) |
3.10 | 79.49% | 16,819,909 | -271,900 | -1.1 |
2.90
8.10
8
|
|
60 tháng
(2021-04-12) |
-6.87 | -49.54% | 60,546,410 | -122,200 | 1.4 |
2.80
19.20
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2025 |
3.50
|
17,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/05/2025 |
3.40
|
400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/05/2025 |
3.40
|
7,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/05/2025 |
3.40
|
16,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/05/2025 |
3.40
|
20,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/05/2025 |
3.40
|
10,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/05/2025 |
3.50
|
3,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/05/2025 |
3.50
|
10,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/05/2025 |
3.50
|
5,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/05/2025 |
3.40
|
46,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/05/2025 |
3.40
|
7,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/05/2025 |
3.40
|
3,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/05/2025 |
3.30
|
10,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/05/2025 |
3.40
|
1,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/05/2025 |
3.30
|
9,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/05/2025 |
3.40
|
200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/05/2025 |
3.40
|
3,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/04/2025 |
3.40
|
2,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/04/2025 |
3.30
|
2,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/04/2025 |
3.40
|
1,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/04/2025 |
3.30
|
10,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/04/2025 |
3.40
|
1,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/04/2025 |
3.30
|
13,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/04/2025 |
3.40
|
6,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/04/2025 |
3.40
|
5,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 17/04/2025 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 16/04/2025 |
3.40
|
13,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/04/2025 |
3.20
|
5,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/04/2025 |
3.30
|
15,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/04/2025 |
3.40
|
16,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/04/2025 |
3.40
|
21,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/04/2025 |
2.90
|
6,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/04/2025 |
3
|
14,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 04/04/2025 |
3.30
|
2,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/04/2025 |
3.30
|
41,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/04/2025 |
3.50
|
11,800 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 01/04/2025 |
3.40
|
30,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/03/2025 |
3.20
|
27,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/03/2025 |
3.50
|
13,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/03/2025 |
3.50
|
34,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
35,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/03/2025 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/03/2025 |
3.50
|
8,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/03/2025 |
3.60
|
9,400 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 20/03/2025 |
3.70
|
1,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/03/2025 |
3.70
|
7,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/03/2025 |
3.60
|
5,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/03/2025 |
3.60
|
29,500 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 14/03/2025 |
3.40
|
6,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/03/2025 |
3.50
|
8,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 12/03/2025 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/03/2025 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/03/2025 |
3.50
|
10,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/03/2025 |
3.50
|
1,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/03/2025 |
3.50
|
3,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/03/2025 |
3.50
|
9,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 04/03/2025 |
3.50
|
26,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/03/2025 |
3.50
|
6,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/02/2025 |
3.50
|
14,400 | 3.50 | 3.50 | 3.40 | 0 | 1,000 | -0.0 |
| 27/02/2025 |
3.50
|
12,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/02/2025 |
3.50
|
29,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/02/2025 |
3.50
|
40,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/02/2025 |
3.50
|
9,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/02/2025 |
3.70
|
800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/02/2025 |
3.90
|
54,100 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 19/02/2025 |
3.50
|
5,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/02/2025 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/02/2025 |
3.40
|
6,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/02/2025 |
3.40
|
12,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/02/2025 |
3.40
|
8,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/02/2025 |
3.40
|
4,754 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/02/2025 |
3.50
|
12,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/02/2025 |
3.40
|
25,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/02/2025 |
3.40
|
24,025 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/02/2025 |
3.40
|
7,250 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/02/2025 |
3.40
|
1,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/02/2025 |
3.40
|
27,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/02/2025 |
3.40
|
16,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/01/2025 |
3.40
|
18,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/01/2025 |
3.40
|
13,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/01/2025 |
3.40
|
11,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/01/2025 |
3.40
|
56,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 20/01/2025 |
3.30
|
9,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/01/2025 |
3.30
|
2,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/01/2025 |
3.30
|
1,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
1,001 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/01/2025 |
3.30
|
12,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/01/2025 |
3.30
|
10,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/01/2025 |
3.30
|
5,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.40
|
921 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/01/2025 |
3.30
|
8,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/01/2025 |
3.30
|
1,803 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/01/2025 |
3.40
|
2,412 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/01/2025 |
3.40
|
1,718 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/12/2024 |
3.50
|
1,758 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/12/2024 |
3.40
|
16,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/12/2024 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/12/2024 |
3.40
|
63,948 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/12/2024 |
3.40
|
1,010 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |