| 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) |
-1.90 | -20.65% | 1,687,700 | 0 | 0 |
6.70
9.20
6.70
|
|
2 tháng
(2026-07-13) |
-3.90 | -34.82% | 6,676,400 | 0 | 0 |
6.60
12
6.70
|
|
3 tháng
(2026-06-15) |
-4.80 | -39.67% | 11,498,600 | -3,100 | 0 |
6.60
13.30
6.70
|
|
6 tháng
(2026-03-16) |
-0.90 | -10.98% | 25,004,400 | -3,100 | 0 |
4
13.30
6.70
|
|
12 tháng
(2025-09-16) |
-2 | -21.51% | 43,680,800 | -9,200 | -0.1 |
4
13.60
6.70
|
|
24 tháng
(2024-09-23) |
3.90 | 114.71% | 100,950,620 | -10,200 | -0.1 |
2.90
13.60
6.70
|
|
36 tháng
(2023-09-27) |
3 | 69.77% | 125,605,068 | -10,500 | -0.1 |
2.90
13.60
6.70
|
|
60 tháng
(2021-10-07) |
2.20 | 43.14% | 418,454,121 | -114,900 | -1.9 |
2.90
16.40
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
5.80
|
299,800 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.50
|
73,040 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/01/2025 |
5.40
|
231,950 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.40
|
141,901 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
208,990 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.50
|
287,405 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
669,614 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
351,824 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/01/2025 |
5.70
|
1,509,121 | 5.40 | 6 | 5.10 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
164,102 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
170,464 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 10/01/2025 |
5.50
|
154,007 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
329,708 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 08/01/2025 |
5.40
|
125,105 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5.40
|
453,517 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5.50
|
137,701 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 03/01/2025 |
6.10
|
396,270 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.10
|
3,182,739 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 31/12/2024 |
5.60
|
1,744,410 | 5.10 | 5.60 | 4.90 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
352,234 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.60
|
301,586 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/12/2024 |
5.50
|
385,568 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
1,362,244 | 5.60 | 5.90 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.60
|
322,066 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.10
|
837,305 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
785,054 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.70
|
160,461 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 18/12/2024 |
4.90
|
560,644 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
273,493 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
1,269,830 | 4.20 | 4.50 | 4.20 | 0 | 400 | -0.0 |
| 13/12/2024 |
4.10
|
563,753 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 12/12/2024 |
3.80
|
914,219 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/12/2024 |
3.50
|
292,775 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/12/2024 |
3.50
|
299,383 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/12/2024 |
3.20
|
222,711 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/12/2024 |
3.20
|
140,431 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/12/2024 |
3.10
|
261,962 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 04/12/2024 |
3
|
50,700 | 3 | 3 | 2.90 | 0 | 500 | -0.0 |
| 03/12/2024 |
3
|
21,060 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/12/2024 |
3.10
|
6,420 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/11/2024 |
3.10
|
54,927 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3.10
|
78,510 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/11/2024 |
3
|
4,652 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/11/2024 |
3.10
|
33,833 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/11/2024 |
3
|
2,420 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/11/2024 |
3
|
28,048 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/11/2024 |
3
|
21,810 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/11/2024 |
3.10
|
5,520 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/11/2024 |
3
|
29,439 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/11/2024 |
2.90
|
20,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/11/2024 |
3
|
62,214 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 14/11/2024 |
3
|
54,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/11/2024 |
3.10
|
17,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/11/2024 |
3.10
|
18,401 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/11/2024 |
3
|
7,325 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/11/2024 |
3
|
50,524 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 07/11/2024 |
3.20
|
53,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/11/2024 |
3.20
|
18,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
8,701 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
6,224 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/11/2024 |
3.10
|
35,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/10/2024 |
3.10
|
43,136 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
51,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/10/2024 |
3.20
|
48,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/10/2024 |
3.10
|
48,723 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 25/10/2024 |
3.10
|
43,401 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/10/2024 |
3.10
|
67,008 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
28,511 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/10/2024 |
3.10
|
57,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/10/2024 |
3.10
|
22,116 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2024 |
3.10
|
11,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/10/2024 |
3.10
|
44,552 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3.20
|
27,240 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 15/10/2024 |
3.20
|
49,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 14/10/2024 |
3.10
|
40,901 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.10
|
83,436 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/10/2024 |
3.10
|
34,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
47,135 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/10/2024 |
3.20
|
62,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/10/2024 |
3.30
|
38,503 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/10/2024 |
3.20
|
36,002 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
198,302 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/10/2024 |
3.30
|
36,701 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.40
|
423,442 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 30/09/2024 |
3.10
|
467,935 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 27/09/2024 |
3.40
|
199,504 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 26/09/2024 |
3.50
|
364,606 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
287,421 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 24/09/2024 |
3.70
|
874,225 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.40
|
387,133 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 20/09/2024 |
3.10
|
80,808 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/09/2024 |
3.20
|
23,140 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/09/2024 |
3.20
|
410,701 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 17/09/2024 |
3.10
|
3,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/09/2024 |
3
|
24,121 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
47,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
3
|
14,922 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3
|
70,720 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
11,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/09/2024 |
3
|
11,001 | 3 | 3 | 3 | 0 | 0 | 0 |