| 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 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
2 tháng
(2026-01-12) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
3 tháng
(2025-12-15) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
6 tháng
(2025-09-15) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
12 tháng
(2025-03-18) |
-0.07 | -3.95% | 0 | 0 | 0 |
1.70
1.77
1.70
|
|
24 tháng
(2024-03-25) |
-5.87 | -77.54% | 241,035,700 | 0 | 0 |
1.70
7.78
1.70
|
|
36 tháng
(2023-03-29) |
-4.40 | -72.13% | 592,212,800 | 0 | 0 |
1.70
15.50
1.70
|
|
60 tháng
(2021-04-08) |
-17.02 | -90.92% | 1,029,700,700 | -100 | -0.0 |
1.70
30.30
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
3.43
|
284,800 | 3.41 | 3.55 | 3.40 | 0 | 0 | 0 |
| 20/12/2024 |
3.41
|
393,400 | 3.58 | 3.59 | 3.40 | 0 | 0 | 0 |
| 19/12/2024 |
3.58
|
196,000 | 3.60 | 3.62 | 3.57 | 0 | 0 | 0 |
| 18/12/2024 |
3.66
|
234,500 | 3.58 | 3.67 | 3.53 | 0 | 0 | 0 |
| 17/12/2024 |
3.58
|
393,600 | 3.58 | 3.67 | 3.55 | 0 | 0 | 0 |
| 16/12/2024 |
3.58
|
392,400 | 3.75 | 3.76 | 3.57 | 0 | 0 | 0 |
| 13/12/2024 |
3.75
|
808,800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/12/2024 |
3.84
|
498,500 | 4.06 | 4.06 | 3.80 | 0 | 0 | 0 |
| 11/12/2024 |
3.80
|
495,100 | 3.55 | 3.80 | 3.55 | 0 | 0 | 0 |
| 10/12/2024 |
3.56
|
139,300 | 3.57 | 3.59 | 3.55 | 0 | 0 | 0 |
| 09/12/2024 |
3.56
|
349,700 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
| 06/12/2024 |
3.53
|
181,400 | 3.60 | 3.65 | 3.52 | 0 | 0 | 0 |
| 05/12/2024 |
3.52
|
296,200 | 3.48 | 3.57 | 3.48 | 0 | 0 | 0 |
| 04/12/2024 |
3.48
|
521,000 | 3.50 | 3.54 | 3.47 | 0 | 0 | 0 |
| 03/12/2024 |
3.50
|
201,400 | 3.50 | 3.55 | 3.48 | 0 | 0 | 0 |
| 02/12/2024 |
3.50
|
259,500 | 3.55 | 3.63 | 3.50 | 0 | 0 | 0 |
| 29/11/2024 |
3.59
|
341,300 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
| 28/11/2024 |
3.58
|
431,100 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
| 27/11/2024 |
3.49
|
493,600 | 3.48 | 3.60 | 3.40 | 0 | 0 | 0 |
| 26/11/2024 |
3.48
|
434,500 | 3.47 | 3.58 | 3.36 | 0 | 0 | 0 |
| 25/11/2024 |
3.47
|
478,800 | 3.48 | 3.62 | 3.46 | 0 | 0 | 0 |
| 22/11/2024 |
3.45
|
519,100 | 3.36 | 3.58 | 3.25 | 0 | 0 | 0 |
| 21/11/2024 |
3.36
|
429,900 | 3.58 | 3.70 | 3.36 | 0 | 0 | 0 |
| 20/11/2024 |
3.58
|
374,100 | 3.51 | 3.70 | 3.51 | 0 | 0 | 0 |
| 19/11/2024 |
3.51
|
325,100 | 3.66 | 3.77 | 3.51 | 0 | 0 | 0 |
| 18/11/2024 |
3.66
|
289,200 | 3.84 | 4 | 3.65 | 0 | 0 | 0 |
| 15/11/2024 |
3.84
|
637,600 | 3.85 | 4.09 | 3.84 | 0 | 0 | 0 |
| 14/11/2024 |
3.85
|
1,545,100 | 3.60 | 3.85 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.60
|
669,400 | 3.49 | 3.75 | 3.49 | 0 | 0 | 0 |
| 12/11/2024 |
3.75
|
1,851,700 | 4.03 | 4.03 | 3.75 | 0 | 0 | 0 |
| 11/11/2024 |
4.03
|
820,300 | 4.25 | 4.25 | 3.99 | 0 | 0 | 0 |
| 08/11/2024 |
4.25
|
876,200 | 4.60 | 4.70 | 4.25 | 0 | 0 | 0 |
| 07/11/2024 |
4.54
|
1,627,600 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 06/11/2024 |
4.30
|
469,200 | 4.12 | 4.32 | 4.11 | 0 | 0 | 0 |
| 05/11/2024 |
4.12
|
776,200 | 3.99 | 4.25 | 3.99 | 0 | 0 | 0 |
| 04/11/2024 |
3.99
|
670,300 | 3.68 | 4.05 | 3.68 | 0 | 0 | 0 |
| 01/11/2024 |
3.85
|
921,700 | 3.60 | 3.85 | 3.45 | 0 | 0 | 0 |
| 31/10/2024 |
3.60
|
668,300 | 3.37 | 3.60 | 3.20 | 0 | 0 | 0 |
| 30/10/2024 |
3.37
|
455,500 | 3.46 | 3.46 | 3.24 | 0 | 0 | 0 |
| 29/10/2024 |
3.24
|
402,500 | 3.03 | 3.24 | 2.85 | 0 | 0 | 0 |
| 28/10/2024 |
3.03
|
1,109,400 | 3.24 | 3.24 | 3.01 | 0 | 0 | 0 |
| 25/10/2024 |
3.23
|
786,700 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 |
| 24/10/2024 |
3.38
|
859,100 | 3.62 | 3.62 | 3.38 | 0 | 0 | 0 |
| 23/10/2024 |
3.62
|
506,900 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
| 22/10/2024 |
3.72
|
469,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/10/2024 |
3.73
|
1,358,400 | 3.90 | 3.90 | 3.68 | 0 | 0 | 0 |
| 18/10/2024 |
3.90
|
948,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/10/2024 |
4.03
|
443,400 | 4 | 4.13 | 3.94 | 0 | 0 | 0 |
| 16/10/2024 |
4.03
|
524,600 | 3.91 | 4.10 | 3.91 | 0 | 0 | 0 |
| 15/10/2024 |
3.91
|
1,060,200 | 3.90 | 4.03 | 3.90 | 0 | 0 | 0 |
| 14/10/2024 |
4.03
|
552,600 | 4.14 | 4.15 | 4.02 | 0 | 0 | 0 |
| 11/10/2024 |
4.13
|
640,600 | 4.18 | 4.19 | 4.06 | 0 | 0 | 0 |
| 10/10/2024 |
4.18
|
609,000 | 4.38 | 4.38 | 4.14 | 0 | 0 | 0 |
| 09/10/2024 |
4.20
|
438,900 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 08/10/2024 |
4.15
|
2,299,000 | 4.31 | 4.44 | 4.14 | 0 | 0 | 0 |
| 07/10/2024 |
4.45
|
2,350,000 | 4.50 | 4.70 | 4.45 | 0 | 0 | 0 |
| 04/10/2024 |
4.78
|
778,200 | 5.08 | 5.08 | 4.70 | 0 | 0 | 0 |
| 03/10/2024 |
5
|
1,349,500 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
| 02/10/2024 |
4.81
|
1,499,300 | 4.52 | 4.81 | 4.52 | 0 | 0 | 0 |
| 01/10/2024 |
4.50
|
463,600 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 |
| 30/09/2024 |
4.50
|
314,500 | 4.55 | 4.60 | 4.47 | 0 | 0 | 0 |
| 27/09/2024 |
4.54
|
529,600 | 4.57 | 4.60 | 4.47 | 0 | 0 | 0 |
| 26/09/2024 |
4.56
|
364,100 | 4.55 | 4.64 | 4.52 | 0 | 0 | 0 |
| 25/09/2024 |
4.53
|
550,700 | 4.45 | 4.68 | 4.45 | 0 | 0 | 0 |
| 24/09/2024 |
4.45
|
1,193,000 | 4.65 | 4.69 | 4.41 | 0 | 0 | 0 |
| 23/09/2024 |
4.68
|
439,300 | 4.83 | 4.84 | 4.68 | 0 | 0 | 0 |
| 20/09/2024 |
4.82
|
497,000 | 4.83 | 4.95 | 4.81 | 0 | 0 | 0 |
| 19/09/2024 |
4.81
|
175,100 | 4.82 | 4.83 | 4.80 | 0 | 0 | 0 |
| 18/09/2024 |
4.81
|
510,200 | 4.90 | 4.92 | 4.80 | 0 | 0 | 0 |
| 17/09/2024 |
4.74
|
651,000 | 4.87 | 4.89 | 4.70 | 0 | 0 | 0 |
| 16/09/2024 |
4.87
|
465,300 | 4.90 | 5 | 4.87 | 0 | 0 | 0 |
| 13/09/2024 |
4.94
|
319,100 | 5 | 5.01 | 4.93 | 0 | 0 | 0 |
| 12/09/2024 |
4.96
|
325,500 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
| 11/09/2024 |
4.99
|
786,800 | 5.07 | 5.13 | 4.98 | 0 | 0 | 0 |
| 10/09/2024 |
5.06
|
374,500 | 5.15 | 5.22 | 5.06 | 0 | 0 | 0 |
| 09/09/2024 |
5.12
|
482,900 | 5.17 | 5.23 | 5.11 | 0 | 0 | 0 |
| 06/09/2024 |
5.16
|
326,500 | 5.23 | 5.30 | 5.15 | 0 | 0 | 0 |
| 05/09/2024 |
5.21
|
571,500 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
| 04/09/2024 |
5.20
|
260,800 | 5.14 | 5.28 | 5.14 | 0 | 0 | 0 |
| 30/08/2024 |
5.28
|
254,200 | 5.30 | 5.33 | 5.27 | 0 | 0 | 0 |
| 29/08/2024 |
5.28
|
440,300 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
| 28/08/2024 |
5.29
|
493,900 | 5.32 | 5.36 | 5.27 | 0 | 0 | 0 |
| 27/08/2024 |
5.30
|
365,300 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
254,600 | 5.42 | 5.42 | 5.37 | 0 | 0 | 0 |
| 23/08/2024 |
5.37
|
487,400 | 5.37 | 5.49 | 5.35 | 0 | 0 | 0 |
| 22/08/2024 |
5.36
|
524,200 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
| 21/08/2024 |
5.44
|
404,900 | 5.42 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.47
|
515,700 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |
| 19/08/2024 |
5.44
|
450,600 | 5.50 | 5.59 | 5.38 | 0 | 0 | 0 |
| 16/08/2024 |
5.28
|
587,300 | 5.10 | 5.35 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
431,900 | 5.21 | 5.25 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.21
|
457,800 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
| 13/08/2024 |
5.32
|
371,200 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
| 12/08/2024 |
5.32
|
660,200 | 5.14 | 5.44 | 5.14 | 0 | 0 | 0 |
| 09/08/2024 |
5.18
|
297,500 | 5.20 | 5.24 | 5.14 | 0 | 0 | 0 |
| 08/08/2024 |
5.13
|
824,400 | 5.16 | 5.25 | 5.10 | 0 | 0 | 0 |
| 07/08/2024 |
5.11
|
459,600 | 5.12 | 5.19 | 5.07 | 0 | 0 | 0 |
| 06/08/2024 |
5.12
|
521,500 | 5.03 | 5.16 | 5.03 | 0 | 0 | 0 |
| 05/08/2024 |
5.01
|
924,900 | 5.03 | 5.17 | 4.90 | 0 | 0 | 0 |
| 02/08/2024 |
5.10
|
1,017,900 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |