| 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) |
-0.47 | -13.20% | 829,500 | 0 | 0 |
3.06
3.60
3.06
|
|
2 tháng
(2026-01-12) |
-0.56 | -15.34% | 2,642,700 | 0 | 0 |
3.06
3.65
3.06
|
|
3 tháng
(2025-12-15) |
-0.68 | -18.04% | 5,264,200 | 0 | 0 |
3.06
3.77
3.06
|
|
6 tháng
(2025-09-15) |
-0.85 | -21.57% | 24,309,200 | 0 | 0 |
3.06
4.37
3.06
|
|
12 tháng
(2025-03-18) |
-0.42 | -11.97% | 62,267,900 | 0 | 0 |
2.80
4.37
3.06
|
|
24 tháng
(2024-03-25) |
-1.07 | -25.72% | 96,661,700 | 0 | 0 |
2.80
4.37
3.06
|
|
36 tháng
(2023-03-29) |
-1.19 | -27.80% | 367,730,600 | -106,400 | -0.4 |
2.80
5.50
3.06
|
|
60 tháng
(2021-04-08) |
-4.35 | -58.47% | 756,502,700 | -260,035 | -5.6 |
2.80
14.75
3.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
3.26
|
688,800 | 3.05 | 3.26 | 3.05 | 0 | 0 | 0 |
| 20/12/2024 |
3.05
|
36,600 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 |
| 19/12/2024 |
3.05
|
50,200 | 3.05 | 3.08 | 3.03 | 0 | 0 | 0 |
| 18/12/2024 |
3.05
|
42,300 | 3.08 | 3.09 | 3.03 | 0 | 0 | 0 |
| 17/12/2024 |
3.03
|
118,600 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
| 16/12/2024 |
3.07
|
66,700 | 3.08 | 3.09 | 3.05 | 0 | 0 | 0 |
| 13/12/2024 |
3.07
|
55,000 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 |
| 12/12/2024 |
3.08
|
100,800 | 3.12 | 3.13 | 3.06 | 0 | 0 | 0 |
| 11/12/2024 |
3.13
|
127,900 | 3.12 | 3.22 | 3.08 | 0 | 0 | 0 |
| 10/12/2024 |
3.10
|
194,900 | 3.04 | 3.10 | 3.03 | 0 | 0 | 0 |
| 09/12/2024 |
3.04
|
41,800 | 3.03 | 3.04 | 3.02 | 0 | 0 | 0 |
| 06/12/2024 |
3.03
|
107,600 | 3.04 | 3.06 | 3.03 | 0 | 0 | 0 |
| 05/12/2024 |
3.04
|
45,400 | 3.02 | 3.05 | 3.02 | 0 | 0 | 0 |
| 04/12/2024 |
3.04
|
88,600 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 03/12/2024 |
3.04
|
45,300 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 02/12/2024 |
3.05
|
10,700 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 29/11/2024 |
3.05
|
44,200 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 |
| 28/11/2024 |
3.06
|
33,700 | 3.07 | 3.09 | 3.05 | 0 | 0 | 0 |
| 27/11/2024 |
3.06
|
14,600 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
| 26/11/2024 |
3.06
|
50,500 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
| 25/11/2024 |
3.06
|
54,100 | 3.06 | 3.08 | 3.06 | 0 | 0 | 0 |
| 22/11/2024 |
3.06
|
49,500 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 |
| 21/11/2024 |
3.08
|
39,400 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 20/11/2024 |
3.08
|
19,500 | 3.04 | 3.09 | 3.02 | 0 | 0 | 0 |
| 19/11/2024 |
3.07
|
23,600 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
| 18/11/2024 |
3.06
|
49,000 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
| 15/11/2024 |
3.07
|
54,000 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
| 14/11/2024 |
3.07
|
59,000 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 |
| 13/11/2024 |
3.10
|
43,800 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 12/11/2024 |
3.10
|
53,800 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
| 11/11/2024 |
3.10
|
41,400 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
| 08/11/2024 |
3.10
|
27,100 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 |
| 07/11/2024 |
3.10
|
32,000 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 06/11/2024 |
3.08
|
81,700 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 |
| 05/11/2024 |
3.06
|
36,900 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 04/11/2024 |
3.07
|
27,000 | 3.05 | 3.09 | 3.03 | 0 | 0 | 0 |
| 01/11/2024 |
3.08
|
11,400 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
| 31/10/2024 |
3.08
|
75,400 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
31,200 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 29/10/2024 |
3.11
|
17,200 | 3.10 | 3.12 | 3.09 | 0 | 0 | 0 |
| 28/10/2024 |
3.10
|
9,700 | 3.08 | 3.10 | 3.08 | 0 | 0 | 0 |
| 25/10/2024 |
3.10
|
17,600 | 3.10 | 3.12 | 3.08 | 0 | 0 | 0 |
| 24/10/2024 |
3.13
|
21,900 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
| 23/10/2024 |
3.14
|
82,100 | 3.07 | 3.18 | 3.05 | 0 | 0 | 0 |
| 22/10/2024 |
3.10
|
14,300 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 21/10/2024 |
3.12
|
22,100 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| 18/10/2024 |
3.13
|
34,400 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 |
| 17/10/2024 |
3.12
|
48,900 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 |
| 16/10/2024 |
3.11
|
49,600 | 3.14 | 3.17 | 3.08 | 0 | 0 | 0 |
| 15/10/2024 |
3.11
|
58,700 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
| 14/10/2024 |
3.14
|
59,500 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.15
|
98,500 | 3.17 | 3.18 | 3.06 | 0 | 0 | 0 |
| 10/10/2024 |
3.15
|
40,400 | 3.17 | 3.20 | 3.15 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
73,000 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 08/10/2024 |
3.22
|
30,800 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 |
| 07/10/2024 |
3.23
|
45,700 | 3.19 | 3.25 | 3.18 | 0 | 0 | 0 |
| 04/10/2024 |
3.18
|
67,700 | 3.24 | 3.27 | 3.10 | 0 | 0 | 0 |
| 03/10/2024 |
3.24
|
35,700 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
| 02/10/2024 |
3.28
|
13,500 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 01/10/2024 |
3.31
|
164,500 | 3.20 | 3.42 | 3.18 | 0 | 0 | 0 |
| 30/09/2024 |
3.20
|
190,000 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 27/09/2024 |
3.23
|
34,400 | 3.23 | 3.26 | 3.20 | 0 | 0 | 0 |
| 26/09/2024 |
3.23
|
132,900 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 25/09/2024 |
3.25
|
75,800 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
| 24/09/2024 |
3.25
|
55,400 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 23/09/2024 |
3.29
|
288,800 | 3.15 | 3.33 | 3.11 | 0 | 0 | 0 |
| 20/09/2024 |
3.15
|
108,100 | 3.14 | 3.17 | 3.13 | 0 | 0 | 0 |
| 19/09/2024 |
3.13
|
82,000 | 3.16 | 3.17 | 3.11 | 0 | 0 | 0 |
| 18/09/2024 |
3.15
|
112,800 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 17/09/2024 |
3.16
|
49,200 | 3.12 | 3.17 | 3.11 | 0 | 0 | 0 |
| 16/09/2024 |
3.12
|
30,000 | 3.13 | 3.18 | 3.11 | 0 | 0 | 0 |
| 13/09/2024 |
3.13
|
102,200 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 |
| 12/09/2024 |
3.14
|
53,100 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
| 11/09/2024 |
3.15
|
100,600 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
| 10/09/2024 |
3.22
|
33,000 | 3.20 | 3.25 | 3.19 | 0 | 0 | 0 |
| 09/09/2024 |
3.25
|
27,100 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.27
|
46,300 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
| 05/09/2024 |
3.28
|
45,000 | 3.27 | 3.30 | 3.26 | 0 | 0 | 0 |
| 04/09/2024 |
3.30
|
66,400 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
20,700 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
| 29/08/2024 |
3.30
|
47,000 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
| 28/08/2024 |
3.30
|
92,600 | 3.27 | 3.30 | 3.26 | 0 | 0 | 0 |
| 27/08/2024 |
3.27
|
54,200 | 3.26 | 3.27 | 3.24 | 0 | 0 | 0 |
| 26/08/2024 |
3.26
|
74,500 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |
| 23/08/2024 |
3.28
|
98,600 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 22/08/2024 |
3.32
|
155,300 | 3.33 | 3.36 | 3.12 | 0 | 0 | 0 |
| 21/08/2024 |
3.35
|
192,900 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
| 20/08/2024 |
3.38
|
41,500 | 3.37 | 3.40 | 3.35 | 0 | 0 | 0 |
| 19/08/2024 |
3.37
|
118,100 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
108,200 | 3.34 | 3.45 | 3.33 | 0 | 0 | 0 |
| 15/08/2024 |
3.36
|
53,300 | 3.38 | 3.39 | 3.34 | 0 | 0 | 0 |
| 14/08/2024 |
3.38
|
57,300 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 |
| 13/08/2024 |
3.31
|
48,500 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
| 12/08/2024 |
3.30
|
77,500 | 3.31 | 3.38 | 3.30 | 0 | 0 | 0 |
| 09/08/2024 |
3.37
|
84,000 | 3.40 | 3.41 | 3.36 | 0 | 0 | 0 |
| 08/08/2024 |
3.37
|
52,400 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
| 07/08/2024 |
3.41
|
56,700 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
| 06/08/2024 |
3.41
|
113,800 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 |
| 05/08/2024 |
3.31
|
119,000 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
| 02/08/2024 |
3.49
|
92,400 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |