| 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) |
-0.10 | -4.35% | 2,504,900 | -5,000 | -0.0 |
2
2.60
2.20
|
|
2 tháng
(2026-01-12) |
0.20 | 10% | 7,996,700 | -5,000 | -0.0 |
2
2.60
2.20
|
|
3 tháng
(2025-12-15) |
0.30 | 15.79% | 9,207,700 | -5,000 | -0.0 |
1.80
2.60
2.20
|
|
6 tháng
(2025-09-15) |
0.20 | 10% | 12,199,200 | -20,300 | -0.0 |
1.70
2.60
2.20
|
|
12 tháng
(2025-03-18) |
-0.90 | -29.03% | 36,519,600 | -10,079 | -0.0 |
1.60
3.10
2.20
|
|
24 tháng
(2024-03-25) |
-0.90 | -29.03% | 92,109,698 | -6,179 | 0.0 |
1.60
4.50
2.20
|
|
36 tháng
(2023-03-29) |
0.50 | 29.41% | 142,839,361 | -25,579 | -0.0 |
1.40
4.60
2.20
|
|
60 tháng
(2021-04-08) |
-2.20 | -50% | 281,595,802 | 31,621 | 0.2 |
1.40
10.50
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
3.10
|
74,197 | 3 | 3.10 | 2.90 | 0 | 100 | -0.0 |
| 20/12/2024 |
3
|
54,005 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/12/2024 |
3
|
72,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 18/12/2024 |
3
|
43,920 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2024 |
3.10
|
63,058 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/12/2024 |
3
|
18,915 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/12/2024 |
3
|
77,346 | 3 | 3.10 | 2.90 | 200 | 0 | 0.0 |
| 12/12/2024 |
3.10
|
50,821 | 3.20 | 3.20 | 3 | 800 | 0 | 0.0 |
| 11/12/2024 |
3.20
|
275,766 | 3 | 3.30 | 2.90 | 500 | 0 | 0.0 |
| 10/12/2024 |
3
|
138,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/12/2024 |
2.90
|
40,227 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 06/12/2024 |
3
|
45,313 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/12/2024 |
3
|
50,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 04/12/2024 |
3
|
9,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 03/12/2024 |
2.90
|
38,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 02/12/2024 |
2.90
|
42,734 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/11/2024 |
2.90
|
24,120 | 2.90 | 2.90 | 2.80 | 100 | 0 | 0.0 |
| 28/11/2024 |
2.90
|
42,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 27/11/2024 |
2.90
|
56,220 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 26/11/2024 |
2.90
|
99,202 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 25/11/2024 |
2.80
|
18,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 22/11/2024 |
2.90
|
9,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 21/11/2024 |
3
|
17,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 20/11/2024 |
2.90
|
70,618 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 19/11/2024 |
2.90
|
21,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 18/11/2024 |
2.90
|
58,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 15/11/2024 |
2.90
|
65,507 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 14/11/2024 |
2.80
|
12,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 13/11/2024 |
2.90
|
35,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/11/2024 |
3
|
110,419 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 11/11/2024 |
3
|
50,401 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/11/2024 |
3
|
6,207 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/11/2024 |
2.90
|
72,521 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/11/2024 |
2.90
|
15,134 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 05/11/2024 |
2.80
|
60,255 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 04/11/2024 |
2.90
|
30,811 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 01/11/2024 |
2.80
|
68,422 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 31/10/2024 |
3
|
24,036 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
116,809 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 29/10/2024 |
3.20
|
110,105 | 3.10 | 3.20 | 3 | 400 | 0 | 0.0 |
| 28/10/2024 |
3.10
|
48,716 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/10/2024 |
3.10
|
34,928 | 3.10 | 3.10 | 3 | 100 | 0 | 0.0 |
| 24/10/2024 |
3.10
|
70,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
17,707 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/10/2024 |
3
|
43,800 | 3.10 | 3.10 | 3 | 0 | 9,400 | -0.0 |
| 21/10/2024 |
3.10
|
12,777 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2024 |
3.10
|
44,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 17/10/2024 |
3.20
|
46,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3.10
|
82,753 | 3.20 | 3.20 | 2.90 | 200 | 0 | 0.0 |
| 15/10/2024 |
3.20
|
143,432 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/10/2024 |
3.30
|
5,455 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/10/2024 |
3.30
|
56,713 | 3.30 | 3.30 | 3.10 | 100 | 0 | 0.0 |
| 10/10/2024 |
3.30
|
79,151 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
| 09/10/2024 |
3.40
|
115,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/10/2024 |
3.30
|
79,117 | 3.40 | 3.40 | 3.20 | 1,000 | 0 | 0.0 |
| 07/10/2024 |
3.40
|
90,238 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 04/10/2024 |
3.40
|
57,620 | 3.60 | 3.60 | 3.40 | 700 | 0 | 0.0 |
| 03/10/2024 |
3.60
|
103,519 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/10/2024 |
3.60
|
108,095 | 3.60 | 3.70 | 3.40 | 100 | 0 | 0.0 |
| 01/10/2024 |
3.60
|
352,104 | 3.50 | 3.80 | 3.50 | 0 | 1,700 | -0.0 |
| 30/09/2024 |
3.50
|
136,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/09/2024 |
3.50
|
61,138 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/09/2024 |
3.30
|
126,783 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 25/09/2024 |
3.20
|
251,418 | 3.30 | 3.40 | 3.10 | 500 | 0 | 0.0 |
| 24/09/2024 |
3.40
|
186,652 | 3.50 | 3.70 | 3.30 | 1,300 | 7,000 | -0.0 |
| 23/09/2024 |
3.40
|
386,173 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 20/09/2024 |
3.10
|
152,303 | 3.20 | 3.30 | 3.10 | 0 | 2,900 | -0.0 |
| 19/09/2024 |
3.20
|
284,404 | 3.30 | 3.40 | 3.10 | 800 | 0 | 0.0 |
| 18/09/2024 |
3.30
|
965,355 | 3.60 | 3.70 | 3.30 | 9,400 | 0 | 0.0 |
| 17/09/2024 |
3.40
|
721,005 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 16/09/2024 |
3.10
|
76,666 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
371,954 | 3 | 3.30 | 3 | 700 | 0 | 0.0 |
| 12/09/2024 |
3
|
298,698 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 11/09/2024 |
2.80
|
381,988 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
| 10/09/2024 |
2.60
|
128,723 | 2.70 | 2.70 | 2.60 | 500 | 0 | 0.0 |
| 09/09/2024 |
2.70
|
18,053 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 06/09/2024 |
2.70
|
24,112 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 05/09/2024 |
2.70
|
135,101 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 04/09/2024 |
2.70
|
89,119 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 30/08/2024 |
2.70
|
137,765 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 29/08/2024 |
2.70
|
97,611 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/08/2024 |
2.80
|
96,021 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 27/08/2024 |
2.80
|
20,681 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 26/08/2024 |
2.80
|
104,055 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 23/08/2024 |
2.70
|
153,809 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 22/08/2024 |
2.80
|
219,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 21/08/2024 |
2.80
|
121,065 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 20/08/2024 |
2.90
|
62,718 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 19/08/2024 |
2.90
|
245,938 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 16/08/2024 |
2.90
|
374,850 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 15/08/2024 |
2.70
|
134,905 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 14/08/2024 |
2.70
|
124,862 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 13/08/2024 |
2.60
|
347,117 | 2.70 | 2.90 | 2.50 | 400 | 0 | 0.0 |
| 12/08/2024 |
2.70
|
186,263 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 09/08/2024 |
2.70
|
177,339 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 08/08/2024 |
2.80
|
221,819 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 07/08/2024 |
2.90
|
343,031 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 06/08/2024 |
2.80
|
342,620 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 05/08/2024 |
2.90
|
377,608 | 3.30 | 3.30 | 2.90 | 100 | 0 | 0.0 |
| 02/08/2024 |
3.20
|
344,481 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |