| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.10 | -5.56% | 8,572,100 | 0 | 0 |
1.70
1.90
1.70
|
|
2 tháng
(2026-03-02) |
-0.30 | -15% | 24,329,200 | -300 | -0.0 |
1.70
2.10
1.70
|
|
3 tháng
(2026-02-02) |
-0.30 | -15% | 37,178,900 | -2,100 | -0.0 |
1.70
2.60
1.70
|
|
6 tháng
(2025-11-03) |
-0.30 | -15% | 37,178,900 | -2,100 | -0.0 |
1.70
2.60
1.70
|
|
12 tháng
(2025-05-06) |
-0.30 | -15% | 37,178,900 | -2,100 | -0.0 |
1.70
2.60
1.70
|
|
24 tháng
(2024-05-13) |
-1.70 | -50% | 149,830,574 | -266,320 | -0.7 |
1.40
3.70
1.70
|
|
36 tháng
(2023-05-17) |
-2.90 | -63.04% | 557,186,501 | -315,297 | -0.9 |
1.40
5.50
1.70
|
|
60 tháng
(2021-05-27) |
-7 | -80.45% | 1,415,819,508 | -765,116 | -6.1 |
1.40
14.72
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
2.90
|
104,815 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/09/2024 |
2.90
|
262,496 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/09/2024 |
3
|
447,310 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 16/09/2024 |
2.90
|
469,147 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/09/2024 |
2.90
|
383,998 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
2.90
|
164,660 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3
|
164,747 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
150,519 | 3 | 3.10 | 2.90 | 0 | 300 | -0.0 |
| 09/09/2024 |
3
|
140,749 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 06/09/2024 |
3
|
172,847 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/09/2024 |
3
|
276,523 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3.10
|
347,901 | 3.10 | 3.10 | 3 | 0 | 3,900 | -0.0 |
| 30/08/2024 |
3
|
438,406 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/08/2024 |
3
|
356,325 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 28/08/2024 |
3.10
|
245,014 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/08/2024 |
3.10
|
460,314 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 26/08/2024 |
3.10
|
549,532 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 23/08/2024 |
3.10
|
203,217 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/08/2024 |
3.10
|
158,852 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/08/2024 |
3
|
138,399 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/08/2024 |
3.10
|
500,058 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/08/2024 |
3.10
|
422,254 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 16/08/2024 |
3.20
|
89,980 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/08/2024 |
3.10
|
1,242,731 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3
|
188,790 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/08/2024 |
3
|
88,323 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/08/2024 |
3.10
|
135,984 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/08/2024 |
3.10
|
205,009 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/08/2024 |
3.10
|
83,975 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/08/2024 |
3.10
|
286,022 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/08/2024 |
3.10
|
391,894 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/08/2024 |
3
|
671,696 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 02/08/2024 |
3.20
|
399,779 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 01/08/2024 |
3
|
933,818 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 31/07/2024 |
3.20
|
768,801 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/07/2024 |
3.20
|
267,252 | 3.30 | 3.40 | 3.20 | 0 | 80 | -0.0 |
| 29/07/2024 |
3.30
|
87,896 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/07/2024 |
3.30
|
150,237 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/07/2024 |
3.30
|
282,420 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/07/2024 |
3.30
|
348,385 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/07/2024 |
3.30
|
287,151 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/07/2024 |
3.30
|
467,692 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/07/2024 |
3.30
|
926,696 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/07/2024 |
3.40
|
1,034,586 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/07/2024 |
3.50
|
968,039 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/07/2024 |
3.60
|
4,046,183 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/07/2024 |
3.30
|
933,038 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 12/07/2024 |
3.40
|
270,596 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/07/2024 |
3.50
|
311,558 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/07/2024 |
3.40
|
257,980 | 3.40 | 3.50 | 3.30 | 0 | 40 | -0.0 |
| 09/07/2024 |
3.40
|
252,179 | 3.40 | 3.50 | 3.40 | 0 | 100 | -0.0 |
| 08/07/2024 |
3.40
|
181,993 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 05/07/2024 |
3.50
|
402,127 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/07/2024 |
3.40
|
126,503 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/07/2024 |
3.40
|
83,770 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/07/2024 |
3.40
|
418,036 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/07/2024 |
3.40
|
224,295 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/06/2024 |
3.40
|
338,027 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/06/2024 |
3.50
|
203,463 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/06/2024 |
3.60
|
216,403 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/06/2024 |
3.50
|
319,530 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/06/2024 |
3.40
|
575,863 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/06/2024 |
3.50
|
686,898 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/06/2024 |
3.50
|
396,775 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/06/2024 |
3.50
|
394,004 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/06/2024 |
3.50
|
381,627 | 3.60 | 3.60 | 3.50 | 0 | 63,500 | -0.2 |
| 17/06/2024 |
3.50
|
691,419 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/06/2024 |
3.50
|
644,822 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/06/2024 |
3.50
|
655,367 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/06/2024 |
3.60
|
459,728 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/06/2024 |
3.60
|
333,702 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/06/2024 |
3.60
|
503,855 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/06/2024 |
3.60
|
697,515 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
917,164 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/06/2024 |
3.70
|
822,692 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/06/2024 |
3.60
|
1,606,710 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/06/2024 |
3.60
|
873,908 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 31/05/2024 |
3.70
|
1,441,664 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/05/2024 |
3.60
|
3,226,549 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/05/2024 |
3.50
|
522,679 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/05/2024 |
3.50
|
452,542 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/05/2024 |
3.50
|
660,471 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/05/2024 |
3.50
|
2,270,599 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/05/2024 |
3.60
|
1,485,483 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/05/2024 |
3.50
|
947,977 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 21/05/2024 |
3.50
|
1,515,165 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/05/2024 |
3.40
|
1,658,164 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/05/2024 |
3.50
|
929,034 | 3.40 | 3.50 | 3.40 | 0 | 2,300 | -0.0 |
| 16/05/2024 |
3.40
|
673,357 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/05/2024 |
3.40
|
1,397,339 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/05/2024 |
3.50
|
1,464,321 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/05/2024 |
3.40
|
1,185,273 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/05/2024 |
3.50
|
1,589,836 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 09/05/2024 |
3.40
|
1,150,296 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 08/05/2024 |
3.30
|
441,914 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.30
|
936,052 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.30
|
272,912 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/05/2024 |
3.20
|
225,566 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/05/2024 |
3.20
|
466,331 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/04/2024 |
3.10
|
821,031 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |