| 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) |
-2.30 | -21.90% | 6,813,800 | 0 | 0 |
8.10
11.30
8.20
|
|
2 tháng
(2026-01-12) |
-3.10 | -27.43% | 12,765,600 | -5,600 | -0.1 |
8.10
13.60
8.20
|
|
3 tháng
(2025-12-15) |
-0.80 | -8.89% | 15,200,800 | -6,100 | -0.1 |
8.10
13.60
8.20
|
|
6 tháng
(2025-09-15) |
-1.10 | -11.83% | 18,707,300 | -6,100 | -0.1 |
8.10
13.60
8.20
|
|
12 tháng
(2025-03-18) |
2.40 | 41.38% | 41,193,000 | -6,200 | -0.1 |
4.40
13.60
8.20
|
|
24 tháng
(2024-03-25) |
4.30 | 110.26% | 88,752,861 | -7,200 | -0.1 |
2.90
13.60
8.20
|
|
36 tháng
(2023-03-29) |
4.20 | 105% | 159,144,839 | -8,300 | -0.1 |
2.90
13.60
8.20
|
|
60 tháng
(2021-04-08) |
3.20 | 64% | 567,357,408 | -23,300 | -1.2 |
2.90
16.40
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
3.30
|
530,323 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
313,502 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 30/07/2024 |
3.90
|
15,130 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
54,301 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/07/2024 |
4
|
55,600 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.90
|
24,809 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
235,121 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
72,517 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/07/2024 |
3.90
|
145,911 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/07/2024 |
4
|
19,106 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/07/2024 |
4.10
|
142,818 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
126,705 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/07/2024 |
3.90
|
316,922 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4.10
|
783,000 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 12/07/2024 |
3.90
|
171,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.80
|
303,302 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/07/2024 |
3.70
|
97,350 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
107,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.60
|
17,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/07/2024 |
3.70
|
7,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/07/2024 |
3.70
|
54,603 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
67,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/07/2024 |
3.70
|
11,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/07/2024 |
3.60
|
48,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/06/2024 |
3.60
|
13,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
57,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/06/2024 |
3.80
|
40,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
66,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2024 |
3.80
|
54,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/06/2024 |
3.80
|
137,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/06/2024 |
3.70
|
15,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/06/2024 |
3.70
|
66,001 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/06/2024 |
3.80
|
34,109 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/06/2024 |
3.70
|
41,301 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2024 |
3.70
|
52,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/06/2024 |
3.70
|
114,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/06/2024 |
3.80
|
85,301 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/06/2024 |
3.80
|
52,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/06/2024 |
3.70
|
106,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/06/2024 |
3.80
|
86,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/06/2024 |
3.70
|
32,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/06/2024 |
3.80
|
44,110 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/06/2024 |
3.80
|
31,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/06/2024 |
3.80
|
78,939 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/05/2024 |
3.70
|
34,012 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/05/2024 |
3.80
|
72,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/05/2024 |
3.90
|
81,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 28/05/2024 |
3.90
|
140,562 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 27/05/2024 |
3.80
|
19,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/05/2024 |
3.70
|
73,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/05/2024 |
3.80
|
31,832 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
148,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2024 |
3.70
|
110,331 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
24,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/05/2024 |
3.80
|
38,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
81,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 15/05/2024 |
3.80
|
46,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.80
|
161,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.60
|
126,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.60
|
74,600 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
3.60
|
222,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
4,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
56,203 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
92,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
25,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.60
|
39,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
106,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/04/2024 |
3.50
|
79,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
20,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.50
|
170,300 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 22/04/2024 |
3.40
|
131,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/04/2024 |
3.30
|
257,705 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/04/2024 |
3.50
|
115,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
208,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/04/2024 |
3.80
|
238,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/04/2024 |
3.90
|
21,607 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/04/2024 |
3.80
|
58,701 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/04/2024 |
3.80
|
297,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/04/2024 |
3.80
|
59,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
47,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
68,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
133,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/04/2024 |
3.90
|
106,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/04/2024 |
4
|
117,701 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2024 |
3.90
|
194,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/03/2024 |
4
|
58,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2024 |
4
|
92,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
132,401 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2024 |
4
|
45,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/03/2024 |
3.90
|
73,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/03/2024 |
4
|
339,405 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
162,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 20/03/2024 |
4.10
|
112,110 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/03/2024 |
4
|
163,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
129,313 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
51,808 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
131,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
41,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
52,003 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.20
|
55,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |