| 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) |
-0.50 | -2.15% | 1,744,800 | 0 | 0 |
21.40
28.10
22.70
|
|
2 tháng
(2026-01-12) |
-2.80 | -10.94% | 4,719,700 | 0 | 0 |
21.40
31.50
22.70
|
|
3 tháng
(2025-12-15) |
1.80 | 8.57% | 5,772,600 | 0 | 0 |
19.60
31.50
22.70
|
|
6 tháng
(2025-09-15) |
-4.30 | -15.87% | 8,537,800 | 0 | 0 |
19.60
31.50
22.70
|
|
12 tháng
(2025-03-18) |
-11.10 | -32.74% | 15,482,100 | 3,600 | 0.3 |
17.90
38
22.70
|
|
24 tháng
(2024-03-25) |
19.30 | 551.43% | 18,545,148 | -3,600 | -0.1 |
3.10
46.65
22.70
|
|
36 tháng
(2023-03-29) |
19.55 | 601.54% | 18,783,730 | -6,700 | -0.1 |
3
46.65
22.70
|
|
60 tháng
(2021-04-08) |
19.85 | 672.88% | 21,616,953 | -2,500 | -0.0 |
2.30
46.65
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
6.40
|
6,423 | 6.40 | 6.65 | 6.40 | 0 | 0 | 0 |
| 20/12/2024 |
6.35
|
3,311 | 6.30 | 6.65 | 6.30 | 0 | 0 | 0 |
| 19/12/2024 |
6.30
|
50,300 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 |
| 18/12/2024 |
6.95
|
4,601 | 6.70 | 6.95 | 6.35 | 0 | 0 | 0 |
| 17/12/2024 |
6.70
|
56,968 | 6.25 | 6.70 | 6.25 | 0 | 0 | 0 |
| 16/12/2024 |
6.10
|
14,200 | 5.95 | 6.10 | 5.80 | 0 | 0 | 0 |
| 13/12/2024 |
5.55
|
329 | 5.60 | 5.60 | 5.55 | 0 | 0 | 0 |
| 12/12/2024 |
5.55
|
2,600 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.55
|
1,900 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 10/12/2024 |
6
|
3,742 | 5.75 | 6 | 5.75 | 0 | 0 | 0 |
| 09/12/2024 |
5.75
|
10,412 | 5.15 | 5.75 | 5.15 | 0 | 0 | 0 |
| 06/12/2024 |
5.25
|
1,909 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 05/12/2024 |
5.25
|
4,700 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
| 04/12/2024 |
5.25
|
6,302 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |
| 03/12/2024 |
5.40
|
200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/12/2024 |
5.40
|
3,300 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
| 29/11/2024 |
5.50
|
2,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.55
|
1,109 | 5.65 | 5.65 | 5.25 | 0 | 0 | 0 |
| 27/11/2024 |
5.75
|
3,203 | 6.05 | 6.05 | 5.65 | 0 | 0 | 0 |
| 26/11/2024 |
5.50
|
1,608 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/11/2024 |
5.30
|
1,300 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
| 22/11/2024 |
5.70
|
1,020 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.80
|
4 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/11/2024 |
5.80
|
800 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
2,200 | 5.15 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/11/2024 |
5.15
|
3,300 | 5.10 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
2,111 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/11/2024 |
5.35
|
3,100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
304 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
4,700 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.55
|
13,308 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
| 08/11/2024 |
5.75
|
7,501 | 5.90 | 5.90 | 5.75 | 0 | 0 | 0 |
| 07/11/2024 |
5.90
|
17,713 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 |
| 06/11/2024 |
6.25
|
14,002 | 5.75 | 6.25 | 5.75 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
11,801 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
17,459 | 5.50 | 5.90 | 5.30 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
22,450 | 5.75 | 5.75 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.75
|
9,031 | 5.60 | 5.80 | 5.45 | 0 | 0 | 0 |
| 30/10/2024 |
5.60
|
50,426 | 6.15 | 6.15 | 5.45 | 0 | 0 | 0 |
| 29/10/2024 |
5.60
|
53,127 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.10
|
5,312 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/10/2024 |
4.65
|
3,503 | 4.45 | 4.65 | 4.45 | 0 | 0 | 0 |
| 24/10/2024 |
4.25
|
32,884 | 4.10 | 4.25 | 4.10 | 0 | 0 | 0 |
| 23/10/2024 |
3.90
|
11,700 | 3.55 | 3.90 | 3.55 | 0 | 600 | -0.0 |
| 22/10/2024 |
3.55
|
5,514 | 3.85 | 3.85 | 3.55 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
9,208 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/10/2024 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/10/2024 |
3.20
|
1 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 30/09/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 26/09/2024 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 100 | -0.0 |
| 25/09/2024 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 500 | -0.0 |
| 24/09/2024 |
3.20
|
115 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/09/2024 |
3.20
|
402 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 19/09/2024 |
3.25
|
6 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 18/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 17/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 16/09/2024 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 13/09/2024 |
3.25
|
705 | 3.15 | 3.25 | 3.15 | 0 | 0 | 0 |
| 12/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 11/09/2024 |
3.25
|
1,700 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 10/09/2024 |
3.25
|
101 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 09/09/2024 |
3.25
|
800 | 3.15 | 3.25 | 3.15 | 0 | 0 | 0 |
| 06/09/2024 |
3.15
|
502 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 05/09/2024 |
3.25
|
300 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 04/09/2024 |
3.25
|
1 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 30/08/2024 |
3.25
|
200 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
| 29/08/2024 |
3.35
|
116 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 28/08/2024 |
3.35
|
1,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/08/2024 |
3.25
|
1,800 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
| 26/08/2024 |
3.30
|
101 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/08/2024 |
3.10
|
1,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/08/2024 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 21/08/2024 |
3.35
|
3 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 20/08/2024 |
3.35
|
600 | 3.30 | 3.35 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.30
|
2,804 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
| 16/08/2024 |
3.15
|
1,108 | 3.05 | 3.15 | 2.95 | 0 | 0 | 0 |
| 15/08/2024 |
3.15
|
10 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 14/08/2024 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 13/08/2024 |
3.15
|
300 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 12/08/2024 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 09/08/2024 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 08/08/2024 |
3.15
|
1 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 07/08/2024 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 06/08/2024 |
3.15
|
1,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 05/08/2024 |
3.15
|
200 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 02/08/2024 |
3.20
|
5 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |