| 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) |
0.30 | 10% | 22,000 | 0 | 0 |
3
3.50
3
|
|
2 tháng
(2026-01-19) |
0 | 0% | 40,800 | 0 | 0 |
3
3.60
3
|
|
3 tháng
(2025-12-18) |
-0.10 | -2.94% | 46,500 | 0 | 0 |
3
3.80
3
|
|
6 tháng
(2025-09-19) |
-0.60 | -15.38% | 107,500 | 0 | 0 |
3
4.10
3
|
|
12 tháng
(2025-03-24) |
-0.30 | -8.33% | 750,300 | 300 | 0.0 |
2.90
5.30
3
|
|
24 tháng
(2024-03-28) |
0 | 0% | 1,779,861 | 300 | 0.0 |
2.90
6.30
3
|
|
36 tháng
(2023-04-03) |
0.30 | 10% | 2,083,883 | 300 | 0.0 |
2.70
6.30
3
|
|
60 tháng
(2021-04-13) |
-0.20 | -5.71% | 2,754,618 | 400 | 0.0 |
2.10
9.20
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/12/2024 |
3.20
|
800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 23/12/2024 |
3.20
|
101 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/12/2024 |
3
|
700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/12/2024 |
3
|
2,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/12/2024 |
3.30
|
101 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/12/2024 |
3.30
|
2,764 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 16/12/2024 |
3
|
8,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 13/12/2024 |
3.20
|
1,002 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/12/2024 |
3.10
|
800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/12/2024 |
3.10
|
3,602 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/12/2024 |
3.20
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/12/2024 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/12/2024 |
3.30
|
2,611 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/12/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/12/2024 |
3.30
|
300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/12/2024 |
3.20
|
1,201 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/12/2024 |
3.20
|
402 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/11/2024 |
3.40
|
800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
9,503 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 27/11/2024 |
3.50
|
3,100 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 26/11/2024 |
3.50
|
700 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 25/11/2024 |
3.60
|
1,250 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/11/2024 |
3.70
|
3,921 | 3.60 | 3.80 | 3.20 | 0 | 0 | 0 |
| 21/11/2024 |
3.60
|
728 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/11/2024 |
3.60
|
5,211 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
| 19/11/2024 |
3.30
|
2,314 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/11/2024 |
3.20
|
1,312 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/11/2024 |
3.10
|
12,004 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 14/11/2024 |
3.20
|
2,331 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/11/2024 |
3.40
|
804 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/11/2024 |
3.40
|
6,990 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 11/11/2024 |
3.80
|
13,237 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 08/11/2024 |
3.70
|
528 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 07/11/2024 |
3.50
|
8,301 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 06/11/2024 |
3.90
|
10,605 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.50
|
4,428 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
9,000 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 01/11/2024 |
3.70
|
3,908 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 31/10/2024 |
3.40
|
2,101 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/10/2024 |
3.40
|
1,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/10/2024 |
3.60
|
4,900 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 28/10/2024 |
4
|
21,550 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/10/2024 |
4.60
|
804 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/10/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/10/2024 |
5.80
|
1,537 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
5.80
|
20,622 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/10/2024 |
5.10
|
37,169 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/10/2024 |
4.60
|
9,869 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/10/2024 |
4.10
|
9,903 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 16/10/2024 |
3.30
|
18,203 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
| 15/10/2024 |
3.60
|
12,800 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/10/2024 |
3.80
|
15,706 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/10/2024 |
3.50
|
6,002 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/10/2024 |
3.10
|
900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
3.60
|
400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/10/2024 |
3.70
|
805 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/10/2024 |
3.70
|
310 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 03/10/2024 |
3.70
|
301 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/10/2024 |
3.70
|
1,115 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 01/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/09/2024 |
3.70
|
103 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/09/2024 |
3.50
|
2,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/09/2024 |
3.50
|
18 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 25/09/2024 |
3.50
|
605 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/09/2024 |
3.50
|
3,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/09/2024 |
3.40
|
45 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/09/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/09/2024 |
3.40
|
29 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/09/2024 |
3.40
|
1,105 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 17/09/2024 |
3.40
|
206 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 16/09/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/09/2024 |
3.50
|
208 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/09/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.40
|
105 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/09/2024 |
3
|
400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3.30
|
5,702 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
600 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 29/08/2024 |
3.30
|
1,001 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/08/2024 |
3.30
|
2,100 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 27/08/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/08/2024 |
3.80
|
4 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/08/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/08/2024 |
3.40
|
6,650 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/08/2024 |
4
|
105 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
1,404 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 19/08/2024 |
3.60
|
512 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/08/2024 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/08/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
1,005 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.60
|
201 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 09/08/2024 |
3.60
|
401 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 08/08/2024 |
4
|
505 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
1,100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 06/08/2024 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |