| 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) |
-0.30 | -13.64% | 177,400 | 0 | 0 |
1.90
2.20
2
|
|
2 tháng
(2026-01-12) |
-0.20 | -9.52% | 543,900 | 0 | 0 |
1.90
2.30
2
|
|
3 tháng
(2025-12-15) |
-0.70 | -26.92% | 940,000 | 0 | 0 |
1.90
2.60
2
|
|
6 tháng
(2025-09-15) |
-1.20 | -38.71% | 2,991,700 | 0 | 0 |
1.90
3.20
2
|
|
12 tháng
(2025-03-18) |
-3.30 | -63.46% | 12,877,600 | 0 | 0 |
1.90
5.20
2
|
|
24 tháng
(2024-03-25) |
-4.40 | -69.84% | 35,373,990 | 0 | 0 |
1.90
7.50
2
|
|
36 tháng
(2023-03-29) |
-3.70 | -66.07% | 75,024,221 | -1,073 | -0.0 |
1.90
10.50
2
|
|
60 tháng
(2021-04-08) |
-3.10 | -62% | 149,561,290 | -2,870 | -0.1 |
1.90
75.40
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
4.90
|
25,129 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
4.90
|
23,206 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 19/12/2024 |
4.80
|
46,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/12/2024 |
4.90
|
54,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/12/2024 |
4.90
|
11,103 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/12/2024 |
5
|
123,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
4.90
|
28,501 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/12/2024 |
4.90
|
65,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/12/2024 |
5
|
20,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
57,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
59,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/12/2024 |
4.90
|
2,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
37,520 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
4.80
|
12,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/12/2024 |
4.90
|
22,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 02/12/2024 |
4.80
|
45,130 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 29/11/2024 |
5
|
33,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/11/2024 |
4.90
|
51,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/11/2024 |
4.90
|
3,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/11/2024 |
4.90
|
69,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/11/2024 |
4.90
|
11,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
13,844 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/11/2024 |
5
|
8,605 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 20/11/2024 |
5
|
8,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/11/2024 |
4.80
|
25,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 18/11/2024 |
5
|
44,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
27,801 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
38,901 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
17,414 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
28,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5.10
|
7,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
4.90
|
73,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
11,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5.20
|
12,650 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/11/2024 |
5.10
|
5,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/11/2024 |
5.10
|
20,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5
|
34,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5.10
|
8,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
5.10
|
39,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/10/2024 |
5.10
|
31,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5.10
|
32,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 25/10/2024 |
5
|
34,326 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
52,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/10/2024 |
5.10
|
49,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/10/2024 |
5.20
|
57,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/10/2024 |
5.10
|
14,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/10/2024 |
5.10
|
53,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/10/2024 |
5.20
|
22,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/10/2024 |
5.20
|
22,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/10/2024 |
5.10
|
46,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/10/2024 |
5.30
|
77,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.40
|
35,052 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/10/2024 |
5.40
|
28,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/10/2024 |
5.40
|
21,405 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/10/2024 |
5.30
|
18,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.30
|
31,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/10/2024 |
5.30
|
26,423 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/10/2024 |
5.40
|
109,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 02/10/2024 |
5.30
|
51,357 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/10/2024 |
5.50
|
45,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
47,601 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/09/2024 |
5.40
|
52,126 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/09/2024 |
5.40
|
29,610 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/09/2024 |
5.40
|
24,602 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/09/2024 |
5.40
|
25,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/09/2024 |
5.40
|
14,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 20/09/2024 |
5.40
|
69,315 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/09/2024 |
5.50
|
28,728 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/09/2024 |
5.50
|
56,882 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/09/2024 |
5.50
|
151,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 16/09/2024 |
5.50
|
26,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/09/2024 |
5.50
|
299,734 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
17,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
20,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2024 |
5.20
|
38,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 09/09/2024 |
5.40
|
26,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/09/2024 |
5.40
|
22,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/09/2024 |
5.50
|
31,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.40
|
44,001 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/08/2024 |
5.40
|
33,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 29/08/2024 |
5.50
|
44,501 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/08/2024 |
5.40
|
29,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/08/2024 |
5.40
|
48,492 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
99,233 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
144,920 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/08/2024 |
5.50
|
48,901 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
70,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
81,401 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 19/08/2024 |
5.40
|
50,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/08/2024 |
5.40
|
119,700 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 15/08/2024 |
5.20
|
66,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.30
|
31,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/08/2024 |
5.30
|
75,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/08/2024 |
5.30
|
32,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/08/2024 |
5.30
|
36,301 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/08/2024 |
5.30
|
48,616 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/08/2024 |
5.30
|
157,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/08/2024 |
5.20
|
45,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 05/08/2024 |
5
|
161,000 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 02/08/2024 |
5.40
|
46,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |