| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -14.29% | 11,892,800 | 0 | 0 |
0.60
0.70
0.70
|
|
2 tháng
(2026-04-13) |
-0.20 | -25% | 18,188,700 | 0 | 0 |
0.60
0.80
0.70
|
|
3 tháng
(2026-03-16) |
-0.50 | -45.45% | 28,422,000 | 2,300 | 0 |
0.60
1.10
0.70
|
|
6 tháng
(2025-12-15) |
-0.70 | -53.85% | 39,094,800 | -4,800 | -0.0 |
0.60
1.30
0.70
|
|
12 tháng
(2025-06-17) |
-2 | -76.92% | 91,326,700 | -2,383,000 | -6.5 |
0.60
3.10
0.70
|
|
24 tháng
(2024-06-24) |
-3.30 | -84.62% | 182,935,051 | -2,615,100 | -6.9 |
0.60
4
0.70
|
|
36 tháng
(2023-06-28) |
-7.80 | -92.86% | 456,740,894 | -1,572,320 | 0.4 |
0.60
10.20
0.70
|
|
60 tháng
(2021-07-08) |
-21.52 | -97.29% | 685,699,355 | 69,329 | 16.0 |
0.60
43.30
0.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2024 |
2.90
|
206,872 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 29/10/2024 |
3
|
980,180 | 2.80 | 3 | 2.80 | 0 | 200 | -0.0 |
| 28/10/2024 |
2.80
|
485,671 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 25/10/2024 |
2.80
|
430,481 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 24/10/2024 |
2.90
|
590,475 | 3.10 | 3.10 | 2.90 | 500 | 0 | 0.0 |
| 23/10/2024 |
3
|
1,507,680 | 2.90 | 3 | 2.80 | 0 | 200 | -0.0 |
| 22/10/2024 |
2.80
|
578,652 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 21/10/2024 |
2.60
|
130,510 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 18/10/2024 |
2.70
|
138,703 | 2.80 | 2.80 | 2.60 | 400 | 0 | 0.0 |
| 17/10/2024 |
2.80
|
93,613 | 2.80 | 2.80 | 2.60 | 400 | 0 | 0.0 |
| 16/10/2024 |
2.70
|
274,151 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 15/10/2024 |
2.70
|
446,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 14/10/2024 |
2.60
|
201,689 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 11/10/2024 |
2.80
|
367,793 | 2.80 | 2.80 | 2.60 | 500 | 0 | 0.0 |
| 10/10/2024 |
2.80
|
115,544 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 09/10/2024 |
2.70
|
245,831 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 08/10/2024 |
2.80
|
1,940,802 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 07/10/2024 |
2.90
|
392,451 | 2.90 | 3 | 2.90 | 0 | 94,400 | -0.3 |
| 04/10/2024 |
2.90
|
218,001 | 3 | 3.10 | 2.90 | 0 | 4,300 | -0.0 |
| 03/10/2024 |
3
|
509,262 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 02/10/2024 |
3.10
|
535,898 | 3.20 | 3.30 | 3.10 | 94,400 | 3,000 | 0.3 |
| 01/10/2024 |
3.10
|
1,142,853 | 2.90 | 3.10 | 2.90 | 4,300 | 0 | 0.0 |
| 30/09/2024 |
2.90
|
173,551 | 3 | 3 | 2.90 | 0 | 700 | -0.0 |
| 27/09/2024 |
3
|
427,343 | 3 | 3.10 | 2.90 | 0 | 3,800 | -0.0 |
| 26/09/2024 |
3.10
|
520,701 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/09/2024 |
3.10
|
466,001 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/09/2024 |
3.10
|
521,533 | 3 | 3.10 | 3 | 500 | 0 | 0.0 |
| 23/09/2024 |
3
|
397,854 | 3.10 | 3.20 | 3 | 0 | 3,900 | -0.0 |
| 20/09/2024 |
3.10
|
316,849 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/09/2024 |
3.20
|
233,949 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 18/09/2024 |
3.20
|
278,153 | 3.20 | 3.20 | 3 | 300 | 0 | 0.0 |
| 17/09/2024 |
3.20
|
881,538 | 3.20 | 3.20 | 3 | 0 | 2,600 | -0.0 |
| 16/09/2024 |
3.20
|
187,512 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/09/2024 |
3.20
|
172,882 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/09/2024 |
3.30
|
87,972 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/09/2024 |
3.20
|
57,070 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/09/2024 |
3.30
|
200,518 | 3.30 | 3.40 | 3.20 | 11,100 | 9,500 | 0.0 |
| 09/09/2024 |
3.30
|
262,046 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/09/2024 |
3.30
|
219,150 | 3.30 | 3.40 | 3.30 | 0 | 7,200 | -0.0 |
| 05/09/2024 |
3.30
|
44,706 | 3.40 | 3.40 | 3.30 | 0 | 1,000 | -0.0 |
| 04/09/2024 |
3.40
|
215,728 | 3.40 | 3.40 | 3.30 | 1,700 | 0 | 0.0 |
| 30/08/2024 |
3.40
|
77,206 | 3.50 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
| 29/08/2024 |
3.40
|
103,544 | 3.40 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
| 28/08/2024 |
3.40
|
99,937 | 3.50 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
| 27/08/2024 |
3.40
|
255,806 | 3.30 | 3.50 | 3.30 | 200 | 500 | -0.0 |
| 26/08/2024 |
3.30
|
227,815 | 3.50 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
| 23/08/2024 |
3.40
|
201,452 | 3.40 | 3.50 | 3.30 | 12,600 | 600 | 0.0 |
| 22/08/2024 |
3.40
|
352,316 | 3.50 | 3.60 | 3.40 | 900 | 300 | 0.0 |
| 21/08/2024 |
3.50
|
429,701 | 3.40 | 3.60 | 3.40 | 0 | 400 | -0.0 |
| 20/08/2024 |
3.40
|
168,122 | 3.40 | 3.50 | 3.30 | 0 | 300 | -0.0 |
| 19/08/2024 |
3.40
|
186,755 | 3.40 | 3.50 | 3.30 | 0 | 300 | -0.0 |
| 16/08/2024 |
3.40
|
345,621 | 3.20 | 3.50 | 3.20 | 0 | 600 | -0.0 |
| 15/08/2024 |
3.20
|
93,741 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.30
|
346,800 | 3.20 | 3.40 | 3.20 | 0 | 21,600 | -0.1 |
| 13/08/2024 |
3.20
|
221,319 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
77,181 | 3.20 | 3.30 | 3.10 | 0 | 5,900 | -0.0 |
| 09/08/2024 |
3.20
|
87,423 | 3.20 | 3.30 | 3.10 | 0 | 500 | -0.0 |
| 08/08/2024 |
3.20
|
281,136 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/08/2024 |
3.30
|
256,502 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/08/2024 |
3.30
|
147,805 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.10
|
378,007 | 3.40 | 3.40 | 3 | 0 | 1,800 | -0.0 |
| 02/08/2024 |
3.30
|
73,300 | 3.40 | 3.40 | 3.30 | 0 | 500 | -0.0 |
| 01/08/2024 |
3.40
|
354,635 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
216,321 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 30/07/2024 |
3.60
|
414,755 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 29/07/2024 |
3.50
|
189,794 | 3.40 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 26/07/2024 |
3.40
|
293,068 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
135,728 | 3.50 | 3.60 | 3.50 | 500 | 1,200 | -0.0 |
| 24/07/2024 |
3.60
|
347,474 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/07/2024 |
3.60
|
133,010 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.60
|
320,102 | 3.60 | 3.70 | 3.50 | 0 | 15,300 | -0.1 |
| 19/07/2024 |
3.70
|
571,805 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
348,632 | 3.60 | 3.70 | 3.40 | 0 | 3,100 | -0.0 |
| 17/07/2024 |
3.60
|
325,343 | 3.70 | 3.70 | 3.50 | 0 | 15,100 | -0.1 |
| 16/07/2024 |
3.70
|
358,314 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/07/2024 |
3.80
|
181,988 | 3.70 | 3.80 | 3.70 | 0 | 400 | -0.0 |
| 12/07/2024 |
3.70
|
144,008 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/07/2024 |
3.70
|
191,633 | 3.70 | 3.80 | 3.70 | 0 | 4,000 | -0.0 |
| 10/07/2024 |
3.70
|
427,327 | 3.80 | 3.80 | 3.60 | 0 | 200 | -0.0 |
| 09/07/2024 |
3.80
|
205,733 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/07/2024 |
3.70
|
240,695 | 3.90 | 3.90 | 3.70 | 0 | 700 | -0.0 |
| 05/07/2024 |
3.90
|
409,032 | 3.90 | 3.90 | 3.70 | 5,000 | 0 | 0.0 |
| 04/07/2024 |
3.90
|
249,419 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
226,067 | 4 | 4 | 3.80 | 600 | 3,300 | -0.0 |
| 02/07/2024 |
4
|
169,101 | 3.90 | 4 | 3.80 | 2,000 | 0 | 0.0 |
| 01/07/2024 |
3.90
|
198,670 | 3.90 | 3.90 | 3.70 | 5,100 | 0 | 0.0 |
| 28/06/2024 |
3.80
|
241,210 | 4 | 4 | 3.80 | 5,000 | 0 | 0.0 |
| 27/06/2024 |
4
|
182,503 | 4 | 4 | 3.80 | 0 | 200 | -0.0 |
| 26/06/2024 |
4
|
102,659 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
4
|
229,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/06/2024 |
3.90
|
247,072 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 21/06/2024 |
3.90
|
163,900 | 4 | 4 | 3.90 | 100 | 0 | 0.0 |
| 20/06/2024 |
4
|
467,207 | 4 | 4 | 3.80 | 0 | 2,400 | -0.0 |
| 19/06/2024 |
4
|
355,141 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
245,738 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
292,157 | 4.10 | 4.20 | 4 | 0 | 800 | -0.0 |
| 14/06/2024 |
4.10
|
486,180 | 4.20 | 4.20 | 4.10 | 100 | 0 | 0.0 |
| 13/06/2024 |
4.20
|
653,825 | 4.20 | 4.30 | 4 | 26,000 | 0 | 0.1 |
| 12/06/2024 |
4.20
|
734,621 | 4.10 | 4.20 | 4 | 15,700 | 7,800 | 0.0 |
| 11/06/2024 |
4.10
|
486,192 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |