| 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) |
-2.30 | -21.90% | 6,813,800 | 0 | 0 |
8.10
11.30
8.20
|
|
2 tháng
(2026-01-12) |
-3.10 | -27.43% | 12,765,600 | -5,600 | -0.1 |
8.10
13.60
8.20
|
|
3 tháng
(2025-12-15) |
-0.80 | -8.89% | 15,200,800 | -6,100 | -0.1 |
8.10
13.60
8.20
|
|
6 tháng
(2025-09-15) |
-1.10 | -11.83% | 18,707,300 | -6,100 | -0.1 |
8.10
13.60
8.20
|
|
12 tháng
(2025-03-18) |
2.40 | 41.38% | 41,193,000 | -6,200 | -0.1 |
4.40
13.60
8.20
|
|
24 tháng
(2024-03-25) |
4.30 | 110.26% | 88,752,861 | -7,200 | -0.1 |
2.90
13.60
8.20
|
|
36 tháng
(2023-03-29) |
4.20 | 105% | 159,144,839 | -8,300 | -0.1 |
2.90
13.60
8.20
|
|
60 tháng
(2021-04-08) |
3.20 | 64% | 567,357,408 | -23,300 | -1.2 |
2.90
16.40
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
5.10
|
837,305 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
785,054 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.70
|
160,461 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 18/12/2024 |
4.90
|
560,644 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
273,493 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
1,269,830 | 4.20 | 4.50 | 4.20 | 0 | 400 | -0.0 |
| 13/12/2024 |
4.10
|
563,753 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 12/12/2024 |
3.80
|
914,219 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/12/2024 |
3.50
|
292,775 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/12/2024 |
3.50
|
299,383 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/12/2024 |
3.20
|
222,711 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/12/2024 |
3.20
|
140,431 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/12/2024 |
3.10
|
261,962 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 04/12/2024 |
3
|
50,700 | 3 | 3 | 2.90 | 0 | 500 | -0.0 |
| 03/12/2024 |
3
|
21,060 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/12/2024 |
3.10
|
6,420 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/11/2024 |
3.10
|
54,927 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3.10
|
78,510 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/11/2024 |
3
|
4,652 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/11/2024 |
3.10
|
33,833 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/11/2024 |
3
|
2,420 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/11/2024 |
3
|
28,048 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/11/2024 |
3
|
21,810 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/11/2024 |
3.10
|
5,520 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/11/2024 |
3
|
29,439 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/11/2024 |
2.90
|
20,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/11/2024 |
3
|
62,214 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 14/11/2024 |
3
|
54,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/11/2024 |
3.10
|
17,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/11/2024 |
3.10
|
18,401 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/11/2024 |
3
|
7,325 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/11/2024 |
3
|
50,524 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 07/11/2024 |
3.20
|
53,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/11/2024 |
3.20
|
18,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
8,701 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
6,224 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/11/2024 |
3.10
|
35,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/10/2024 |
3.10
|
43,136 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
51,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/10/2024 |
3.20
|
48,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/10/2024 |
3.10
|
48,723 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 25/10/2024 |
3.10
|
43,401 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/10/2024 |
3.10
|
67,008 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
28,511 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/10/2024 |
3.10
|
57,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/10/2024 |
3.10
|
22,116 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2024 |
3.10
|
11,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/10/2024 |
3.10
|
44,552 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3.20
|
27,240 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 15/10/2024 |
3.20
|
49,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 14/10/2024 |
3.10
|
40,901 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.10
|
83,436 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/10/2024 |
3.10
|
34,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
47,135 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/10/2024 |
3.20
|
62,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/10/2024 |
3.30
|
38,503 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/10/2024 |
3.20
|
36,002 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
198,302 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/10/2024 |
3.30
|
36,701 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.40
|
423,442 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 30/09/2024 |
3.10
|
467,935 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 27/09/2024 |
3.40
|
199,504 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 26/09/2024 |
3.50
|
364,606 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
287,421 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 24/09/2024 |
3.70
|
874,225 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.40
|
387,133 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 20/09/2024 |
3.10
|
80,808 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/09/2024 |
3.20
|
23,140 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/09/2024 |
3.20
|
410,701 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 17/09/2024 |
3.10
|
3,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/09/2024 |
3
|
24,121 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
47,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
3
|
14,922 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3
|
70,720 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
11,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/09/2024 |
3
|
11,001 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3
|
67,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/09/2024 |
3.10
|
16,334 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3.10
|
35,111 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 30/08/2024 |
3
|
57,636 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/08/2024 |
3
|
112,601 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/08/2024 |
3.10
|
95,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/08/2024 |
3.10
|
74,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/08/2024 |
3.10
|
14,583 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/08/2024 |
3.10
|
34,001 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/08/2024 |
3
|
22,883 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/08/2024 |
3.20
|
36,212 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/08/2024 |
3.20
|
49,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/08/2024 |
3.10
|
32,537 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 16/08/2024 |
3.20
|
79,401 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/08/2024 |
3
|
71,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3.10
|
261,136 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/08/2024 |
2.90
|
83,701 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/08/2024 |
3.10
|
32,901 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/08/2024 |
3
|
199,016 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 08/08/2024 |
3.10
|
166,907 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 07/08/2024 |
3.10
|
190,530 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/08/2024 |
2.90
|
358,702 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 05/08/2024 |
3.10
|
446,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 02/08/2024 |
3.40
|
124,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |