| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.14 | -6.86% | 4,026,700 | 0 | 0 |
1.86
2.09
1.86
|
|
2 tháng
(2026-07-13) |
-0.41 | -17.75% | 9,927,000 | 0 | 0 |
1.86
2.31
1.86
|
|
3 tháng
(2026-06-15) |
-0.64 | -25.20% | 15,029,200 | 100 | 0 |
1.86
2.64
1.86
|
|
6 tháng
(2026-03-16) |
-0.61 | -24.30% | 21,648,200 | -4,300 | -0.0 |
1.86
2.70
1.86
|
|
12 tháng
(2025-09-16) |
-1.21 | -38.91% | 41,033,900 | -24,100 | -0.1 |
1.86
3.45
1.86
|
|
24 tháng
(2024-09-23) |
-1.60 | -45.71% | 74,644,700 | 46,770 | 0.1 |
1.86
3.57
1.86
|
|
36 tháng
(2023-09-27) |
-2.29 | -54.66% | 158,117,300 | -28,530 | -0.1 |
1.86
5.42
1.86
|
|
60 tháng
(2021-10-07) |
-7.19 | -79.10% | 348,890,000 | -2,530 | 2.0 |
1.86
12.25
1.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
3.15
|
188,100 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 |
| 24/01/2025 |
3.15
|
89,800 | 3.15 | 3.16 | 3.10 | 0 | 0 | 0 |
| 23/01/2025 |
3.13
|
22,600 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 22/01/2025 |
3.12
|
41,800 | 3.13 | 3.14 | 3.05 | 0 | 0 | 0 |
| 21/01/2025 |
3.12
|
77,200 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
| 20/01/2025 |
3.15
|
27,300 | 3.15 | 3.18 | 3.13 | 0 | 0 | 0 |
| 17/01/2025 |
3.14
|
110,200 | 3.14 | 3.18 | 3.11 | 0 | 0 | 0 |
| 16/01/2025 |
3.16
|
12,600 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 15/01/2025 |
3.14
|
263,300 | 3.10 | 3.15 | 3.06 | 100 | 0 | 0.0 |
| 14/01/2025 |
3.10
|
144,700 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
| 13/01/2025 |
3.19
|
23,900 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 |
| 10/01/2025 |
3.17
|
617,800 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
| 09/01/2025 |
3.32
|
75,900 | 3.34 | 3.35 | 3.29 | 0 | 0 | 0 |
| 08/01/2025 |
3.36
|
1,098,200 | 3.34 | 3.36 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
3.35
|
182,800 | 3.32 | 3.38 | 3.30 | 0 | 0 | 0 |
| 06/01/2025 |
3.33
|
230,000 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 03/01/2025 |
3.35
|
53,100 | 3.34 | 3.36 | 3.29 | 0 | 0 | 0 |
| 02/01/2025 |
3.34
|
86,600 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
| 31/12/2024 |
3.28
|
196,800 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
| 30/12/2024 |
3.26
|
127,300 | 3.35 | 3.36 | 3.26 | 0 | 0 | 0 |
| 27/12/2024 |
3.35
|
126,600 | 3.40 | 3.46 | 3.30 | 0 | 0 | 0 |
| 26/12/2024 |
3.39
|
667,000 | 3.48 | 3.50 | 3.37 | 0 | 0 | 0 |
| 25/12/2024 |
3.48
|
116,400 | 3.50 | 3.51 | 3.40 | 0 | 0 | 0 |
| 24/12/2024 |
3.49
|
324,400 | 3.30 | 3.49 | 3.30 | 0 | 0 | 0 |
| 23/12/2024 |
3.30
|
100,800 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 20/12/2024 |
3.27
|
88,300 | 3.24 | 3.28 | 3.21 | 100 | 0 | 0.0 |
| 19/12/2024 |
3.20
|
83,400 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 18/12/2024 |
3.27
|
55,900 | 3.27 | 3.28 | 3.25 | 0 | 0 | 0 |
| 17/12/2024 |
3.25
|
349,900 | 3.24 | 3.26 | 3.20 | 0 | 0 | 0 |
| 16/12/2024 |
3.25
|
59,700 | 3.25 | 3.26 | 3.20 | 0 | 0 | 0 |
| 13/12/2024 |
3.25
|
58,300 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
| 12/12/2024 |
3.26
|
49,000 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 11/12/2024 |
3.24
|
77,800 | 3.25 | 3.27 | 3.21 | 0 | 0 | 0 |
| 10/12/2024 |
3.28
|
94,400 | 3.27 | 3.29 | 3.25 | 0 | 0 | 0 |
| 09/12/2024 |
3.27
|
122,000 | 3.20 | 3.35 | 3.20 | 75 | 0 | 0.0 |
| 06/12/2024 |
3.22
|
47,600 | 3.22 | 3.26 | 3.19 | 0 | 0 | 0 |
| 05/12/2024 |
3.22
|
57,500 | 3.12 | 3.29 | 3.12 | 0 | 0 | 0 |
| 04/12/2024 |
3.19
|
35,500 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
| 03/12/2024 |
3.17
|
95,800 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
| 02/12/2024 |
3.24
|
41,200 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
| 29/11/2024 |
3.25
|
503,300 | 3.17 | 3.38 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
13,200 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
| 27/11/2024 |
3.20
|
86,900 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 |
| 26/11/2024 |
3.21
|
32,400 | 3.24 | 3.30 | 3.21 | 0 | 100 | -0.0 |
| 25/11/2024 |
3.24
|
62,700 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 22/11/2024 |
3.24
|
27,200 | 3.22 | 3.25 | 3.21 | 0 | 0 | 0 |
| 21/11/2024 |
3.22
|
29,500 | 3.21 | 3.22 | 3.10 | 0 | 0 | 0 |
| 20/11/2024 |
3.21
|
28,900 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
| 19/11/2024 |
3.19
|
75,300 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
| 18/11/2024 |
3.18
|
438,100 | 3.20 | 3.21 | 3.15 | 0 | 0 | 0 |
| 15/11/2024 |
3.16
|
113,600 | 3.30 | 3.31 | 3.16 | 0 | 0 | 0 |
| 14/11/2024 |
3.33
|
48,300 | 3.34 | 3.37 | 3.30 | 0 | 105 | -0.0 |
| 13/11/2024 |
3.34
|
53,600 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
| 12/11/2024 |
3.33
|
25,500 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 |
| 11/11/2024 |
3.36
|
17,500 | 3.36 | 3.37 | 3.32 | 0 | 0 | 0 |
| 08/11/2024 |
3.36
|
77,800 | 3.32 | 3.39 | 3.29 | 0 | 0 | 0 |
| 07/11/2024 |
3.30
|
129,200 | 3.40 | 3.41 | 3.30 | 0 | 0 | 0 |
| 06/11/2024 |
3.39
|
36,200 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
| 05/11/2024 |
3.42
|
22,200 | 3.40 | 3.42 | 3.36 | 0 | 0 | 0 |
| 04/11/2024 |
3.40
|
31,200 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
| 01/11/2024 |
3.41
|
134,000 | 3.46 | 3.54 | 3.36 | 0 | 1,800 | -0.0 |
| 31/10/2024 |
3.38
|
102,800 | 3.38 | 3.40 | 3.34 | 0 | 0 | 0 |
| 30/10/2024 |
3.38
|
53,300 | 3.48 | 3.48 | 3.37 | 0 | 1,200 | -0.0 |
| 29/10/2024 |
3.43
|
14,700 | 3.44 | 3.44 | 3.39 | 0 | 300 | -0.0 |
| 28/10/2024 |
3.39
|
73,400 | 3.40 | 3.45 | 3.37 | 0 | 0 | 0 |
| 25/10/2024 |
3.39
|
62,900 | 3.44 | 3.44 | 3.39 | 0 | 2,100 | -0.0 |
| 24/10/2024 |
3.45
|
26,700 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 23/10/2024 |
3.45
|
24,600 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
| 22/10/2024 |
3.49
|
50,300 | 3.44 | 3.49 | 3.44 | 0 | 0 | 0 |
| 21/10/2024 |
3.47
|
17,500 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |
| 18/10/2024 |
3.45
|
53,700 | 3.45 | 3.49 | 3.45 | 0 | 0 | 0 |
| 17/10/2024 |
3.49
|
51,200 | 3.50 | 3.51 | 3.46 | 0 | 0 | 0 |
| 16/10/2024 |
3.50
|
35,300 | 3.49 | 3.51 | 3.49 | 0 | 0 | 0 |
| 15/10/2024 |
3.47
|
50,200 | 3.49 | 3.50 | 3.46 | 0 | 0 | 0 |
| 14/10/2024 |
3.50
|
39,100 | 3.52 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/10/2024 |
3.52
|
22,600 | 3.52 | 3.53 | 3.51 | 0 | 0 | 0 |
| 10/10/2024 |
3.52
|
33,100 | 3.50 | 3.52 | 3.48 | 0 | 2,200 | -0.0 |
| 09/10/2024 |
3.48
|
38,700 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 |
| 08/10/2024 |
3.51
|
142,100 | 3.52 | 3.54 | 3.46 | 100 | 0 | 0.0 |
| 07/10/2024 |
3.50
|
303,600 | 3.52 | 3.52 | 3.46 | 0 | 9,800 | -0.0 |
| 04/10/2024 |
3.50
|
27,200 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
| 03/10/2024 |
3.50
|
48,600 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
| 02/10/2024 |
3.50
|
157,200 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
| 01/10/2024 |
3.52
|
109,700 | 3.47 | 3.54 | 3.46 | 0 | 0 | 0 |
| 30/09/2024 |
3.52
|
78,400 | 3.57 | 3.58 | 3.47 | 0 | 0 | 0 |
| 27/09/2024 |
3.52
|
40,600 | 3.55 | 3.58 | 3.52 | 1,500 | 0 | 0.0 |
| 26/09/2024 |
3.57
|
51,300 | 3.57 | 3.59 | 3.54 | 1,800 | 0 | 0.0 |
| 25/09/2024 |
3.57
|
75,700 | 3.55 | 3.57 | 3.54 | 1,000 | 0 | 0.0 |
| 24/09/2024 |
3.53
|
70,700 | 3.47 | 3.55 | 3.47 | 800 | 100 | 0.0 |
| 23/09/2024 |
3.50
|
1,110,200 | 3.45 | 3.56 | 3.45 | 2,000 | 0 | 0.0 |
| 20/09/2024 |
3.53
|
71,800 | 3.57 | 3.58 | 3.53 | 0 | 0 | 0 |
| 19/09/2024 |
3.54
|
622,600 | 3.54 | 3.58 | 3.54 | 0 | 0 | 0 |
| 18/09/2024 |
3.54
|
48,700 | 3.51 | 3.58 | 3.51 | 700 | 0 | 0.0 |
| 17/09/2024 |
3.54
|
99,400 | 3.58 | 3.58 | 3.50 | 0 | 700 | -0.0 |
| 16/09/2024 |
3.54
|
175,900 | 3.36 | 3.60 | 3.36 | 9,600 | 0 | 0.0 |
| 13/09/2024 |
3.61
|
37,300 | 3.67 | 3.67 | 3.61 | 0 | 900 | -0.0 |
| 12/09/2024 |
3.67
|
62,900 | 3.65 | 3.67 | 3.61 | 700 | 0 | 0.0 |
| 11/09/2024 |
3.62
|
58,200 | 3.63 | 3.65 | 3.60 | 0 | 0 | 0 |
| 10/09/2024 |
3.60
|
1,125,500 | 3.65 | 3.65 | 3.60 | 900 | 0 | 0.0 |
| 09/09/2024 |
3.65
|
21,200 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |