| 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) |
0.30 | 9.37% | 21,475,700 | 0 | 0 |
3.20
3.80
3.30
|
|
2 tháng
(2026-01-12) |
-0.10 | -2.78% | 36,272,100 | 0 | 0 |
3.20
3.80
3.30
|
|
3 tháng
(2025-12-15) |
-0.10 | -2.78% | 47,131,700 | 0 | 0 |
3.20
3.80
3.30
|
|
6 tháng
(2025-09-15) |
-0.70 | -16.67% | 103,512,300 | 0 | 0 |
3.20
4.20
3.30
|
|
12 tháng
(2025-03-18) |
-1.20 | -25.53% | 366,525,500 | 0 | 0 |
3.20
4.70
3.30
|
|
24 tháng
(2024-03-25) |
-11.50 | -76.67% | 955,483,589 | 0 | 0 |
3.20
15
3.30
|
|
36 tháng
(2023-11-06) |
-6.50 | -65% | 977,731,580 | 0 | 0 |
3.20
20.80
3.30
|
|
60 tháng
(2023-11-06) |
-6.50 | -65% | 977,731,580 | 0 | 0 |
3.20
20.80
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
3.50
|
661,639 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/12/2024 |
3.60
|
890,076 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/12/2024 |
3.60
|
545,120 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/12/2024 |
3.60
|
1,830,819 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/12/2024 |
3.60
|
805,207 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 16/12/2024 |
3.70
|
1,039,785 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/12/2024 |
3.70
|
1,296,861 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/12/2024 |
3.60
|
1,082,034 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/12/2024 |
3.80
|
4,539,117 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
| 10/12/2024 |
3.60
|
376,249 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/12/2024 |
3.50
|
1,131,096 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/12/2024 |
3.60
|
387,842 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/12/2024 |
3.60
|
777,724 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/12/2024 |
3.50
|
626,379 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 03/12/2024 |
3.60
|
576,931 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/12/2024 |
3.50
|
2,010,965 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/11/2024 |
3.50
|
414,723 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/11/2024 |
3.60
|
726,588 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/11/2024 |
3.60
|
436,684 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 26/11/2024 |
3.60
|
639,476 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/11/2024 |
3.60
|
961,407 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/11/2024 |
3.50
|
305,595 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/11/2024 |
3.60
|
566,726 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/11/2024 |
3.50
|
922,509 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/11/2024 |
3.60
|
531,863 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.60
|
559,923 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/11/2024 |
3.60
|
723,559 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/11/2024 |
3.60
|
1,454,027 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.60
|
296,280 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
858,457 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/11/2024 |
3.50
|
980,574 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/11/2024 |
3.60
|
1,001,864 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/11/2024 |
3.70
|
887,474 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
279,819 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
978,951 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/11/2024 |
3.60
|
958,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/11/2024 |
3.60
|
987,652 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/10/2024 |
3.70
|
2,091,758 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/10/2024 |
3.80
|
775,986 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/10/2024 |
3.90
|
1,208,364 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/10/2024 |
3.90
|
2,070,190 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.20
|
4,791,904 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 24/10/2024 |
4
|
3,551,115 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.60
|
730,036 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
714,857 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
671,858 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/10/2024 |
3.60
|
281,002 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.60
|
703,798 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/10/2024 |
3.60
|
828,563 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
1,276,088 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 14/10/2024 |
3.70
|
387,369 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
412,284 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/10/2024 |
3.70
|
727,549 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/10/2024 |
3.80
|
929,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
3.80
|
386,928 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/10/2024 |
3.90
|
680,671 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/10/2024 |
3.90
|
262,343 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/10/2024 |
3.80
|
1,168,871 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 02/10/2024 |
3.90
|
365,715 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/10/2024 |
3.90
|
738,616 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/09/2024 |
3.90
|
525,493 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 27/09/2024 |
4
|
1,127,514 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 26/09/2024 |
3.90
|
814,453 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/09/2024 |
4
|
1,110,581 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 24/09/2024 |
3.90
|
444,305 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 23/09/2024 |
4
|
1,014,717 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/09/2024 |
4
|
780,789 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/09/2024 |
4.10
|
3,146,834 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/09/2024 |
4
|
1,085,583 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/09/2024 |
4
|
445,759 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/09/2024 |
3.90
|
382,967 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/09/2024 |
4
|
302,271 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/09/2024 |
4
|
477,654 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 11/09/2024 |
3.80
|
918,257 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/09/2024 |
3.80
|
1,999,362 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/09/2024 |
4
|
321,269 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/09/2024 |
4.10
|
753,211 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
770,442 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/09/2024 |
4
|
1,059,821 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/08/2024 |
4.10
|
1,233,603 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/08/2024 |
4
|
459,965 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/08/2024 |
4
|
663,452 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/08/2024 |
4
|
654,533 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2024 |
4
|
1,936,722 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 23/08/2024 |
4
|
1,604,197 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/08/2024 |
4.20
|
697,257 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/08/2024 |
4.30
|
1,237,928 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/08/2024 |
4.20
|
1,534,912 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/08/2024 |
4.20
|
964,538 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2024 |
4.10
|
2,471,696 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/08/2024 |
3.90
|
490,460 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
4
|
544,267 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.90
|
1,053,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 12/08/2024 |
4
|
320,911 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 09/08/2024 |
3.90
|
961,755 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/08/2024 |
4
|
1,024,301 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/08/2024 |
4
|
1,062,950 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/08/2024 |
4
|
1,432,589 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/08/2024 |
3.80
|
3,048,782 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 02/08/2024 |
4.10
|
1,765,056 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |