| 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% | 178,600 | 200 | 0.0 |
3.10
3.50
3.30
|
|
2 tháng
(2026-01-12) |
0 | 0% | 533,100 | 100 | 0.0 |
3.10
3.60
3.30
|
|
3 tháng
(2025-12-15) |
-0.10 | -2.94% | 590,200 | 100 | 0.0 |
3.10
3.60
3.30
|
|
6 tháng
(2025-09-15) |
-0.20 | -5.71% | 951,000 | 3,200 | 0.0 |
3.10
3.60
3.30
|
|
12 tháng
(2025-03-18) |
0 | 0% | 3,148,100 | -100,500 | -0.4 |
3.10
5.30
3.30
|
|
24 tháng
(2024-03-25) |
-0.10 | -2.94% | 7,295,516 | -88,500 | -0.3 |
2.90
5.30
3.30
|
|
36 tháng
(2023-03-29) |
0.70 | 26.92% | 7,752,978 | -90,900 | -0.3 |
2.40
5.30
3.30
|
|
60 tháng
(2021-04-08) |
-3.50 | -51.47% | 12,879,167 | 167,300 | 1.3 |
2.40
9.20
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
3.30
|
3,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/12/2024 |
3.20
|
12,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 19/12/2024 |
3.20
|
30,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/12/2024 |
3.20
|
4,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 17/12/2024 |
3.20
|
21,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/12/2024 |
3.10
|
900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/12/2024 |
3
|
1,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 12/12/2024 |
3.20
|
1,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 11/12/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/12/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/12/2024 |
3.20
|
4,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/12/2024 |
3.20
|
500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 05/12/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/12/2024 |
3.20
|
2,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/12/2024 |
3.10
|
12,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/12/2024 |
3.20
|
9,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 29/11/2024 |
3.20
|
5,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
1,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/11/2024 |
3
|
11,700 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/11/2024 |
3.20
|
2,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/11/2024 |
3.30
|
13,300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 22/11/2024 |
3.40
|
5,000 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 21/11/2024 |
3.40
|
1,500 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 20/11/2024 |
3.20
|
52,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/11/2024 |
3.50
|
1,501 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/11/2024 |
3.80
|
110 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/11/2024 |
3.90
|
3,801 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/11/2024 |
3.60
|
172,000 | 3.50 | 3.60 | 3.50 | 0 | 100 | -0.0 |
| 13/11/2024 |
3.30
|
900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/11/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/11/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/11/2024 |
3.60
|
12,500 | 3.50 | 3.60 | 3.50 | 0 | 10,000 | -0.0 |
| 07/11/2024 |
3.60
|
1,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/11/2024 |
3.60
|
23,501 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/11/2024 |
3.30
|
10,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/11/2024 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/11/2024 |
3.40
|
5,700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/10/2024 |
3.50
|
13,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/10/2024 |
3.50
|
13,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/10/2024 |
3.50
|
7,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/10/2024 |
3.50
|
47,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/10/2024 |
3.30
|
39,200 | 3.50 | 3.50 | 3.30 | 0 | 5,000 | -0.0 |
| 24/10/2024 |
3.60
|
8,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.90
|
15,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 22/10/2024 |
3.70
|
28,300 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/10/2024 |
3.60
|
600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/10/2024 |
3.60
|
1,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.60
|
18,140 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/10/2024 |
3.60
|
7,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2024 |
3.50
|
6,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/10/2024 |
3.60
|
1,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/10/2024 |
3.50
|
3,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/10/2024 |
3.40
|
1,700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/10/2024 |
3.40
|
12,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/10/2024 |
3.50
|
12,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/10/2024 |
3.50
|
18,300 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 04/10/2024 |
3.30
|
51,500 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/10/2024 |
3.60
|
13,803 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 02/10/2024 |
3.40
|
1,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/10/2024 |
3.50
|
41,100 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 30/09/2024 |
3.50
|
91,303 | 3.40 | 3.50 | 3.40 | 89,000 | 90,000 | -0.0 |
| 27/09/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/09/2024 |
3.50
|
4,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/09/2024 |
3.60
|
8,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 24/09/2024 |
3.60
|
800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/09/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.60
|
2,600 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/09/2024 |
3.50
|
7,204 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 18/09/2024 |
3.50
|
8,704 | 3.40 | 3.50 | 3.40 | 5,000 | 0 | 0.0 |
| 17/09/2024 |
3.50
|
15,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/09/2024 |
3.40
|
9,702 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
22,600 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 12/09/2024 |
3.30
|
39,700 | 3.30 | 3.50 | 3.20 | 1,900 | 0 | 0.0 |
| 11/09/2024 |
3.50
|
19,700 | 3.50 | 3.50 | 3.20 | 6,900 | 0 | 0.0 |
| 10/09/2024 |
3.20
|
32,200 | 3.50 | 3.50 | 3.20 | 1,200 | 0 | 0.0 |
| 09/09/2024 |
3.50
|
20,102 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.80
|
14,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
24,624 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/09/2024 |
3.60
|
51,302 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/08/2024 |
3.70
|
92,000 | 3.70 | 4 | 3.70 | 15,000 | 0 | 0.1 |
| 29/08/2024 |
4.10
|
18,604 | 4.50 | 4.50 | 4.10 | 100 | 0 | 0.0 |
| 28/08/2024 |
4.50
|
105,328 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/08/2024 |
4.20
|
62,203 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 26/08/2024 |
3.90
|
6,441 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
10,110 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 22/08/2024 |
3.90
|
6,508 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 21/08/2024 |
4.20
|
41,150 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 20/08/2024 |
3.90
|
19,300 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.60
|
15,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/08/2024 |
3.70
|
47,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.40
|
16,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/08/2024 |
3.10
|
2,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 13/08/2024 |
3.20
|
6,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
6,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/08/2024 |
3.20
|
19,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/08/2024 |
3.20
|
10,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
33,600 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/08/2024 |
3.40
|
4,800 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/08/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |