| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.06 | 1.71% | 284,200 | 0 | 0 |
3.44
3.71
3.56
|
|
2 tháng
(2026-03-02) |
-0.14 | -3.88% | 581,000 | 0 | -0 |
3.44
3.71
3.56
|
|
3 tháng
(2026-01-29) |
-0.13 | -3.64% | 877,200 | 0 | -0 |
3.43
3.79
3.56
|
|
6 tháng
(2025-10-31) |
-0.57 | -13.79% | 2,006,100 | 2,000 | 0.0 |
3.43
4.35
3.56
|
|
12 tháng
(2025-05-05) |
-0.79 | -18.20% | 7,969,700 | -7,000 | -0.0 |
3.43
5.14
3.56
|
|
24 tháng
(2024-05-09) |
-0.63 | -14.94% | 15,569,700 | -7,600 | -0.0 |
3.01
5.24
3.56
|
|
36 tháng
(2023-05-15) |
-1.75 | -32.90% | 22,875,000 | -2,500 | 0.0 |
3.01
8.61
3.56
|
|
60 tháng
(2021-05-25) |
-5.51 | -60.77% | 51,366,700 | 20,500 | 1.3 |
3.01
26.85
3.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
3.57
|
3,600 | 3.44 | 3.57 | 3.44 | 0 | 0 | 0 |
| 18/09/2024 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 17/09/2024 |
3.44
|
200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 16/09/2024 |
3.44
|
7,700 | 3.48 | 3.55 | 3.43 | 0 | 0 | 0 |
| 13/09/2024 |
3.48
|
1,500 | 3.46 | 3.61 | 3.46 | 0 | 0 | 0 |
| 12/09/2024 |
3.46
|
11,500 | 3.52 | 3.63 | 3.45 | 0 | 0 | 0 |
| 11/09/2024 |
3.44
|
2,300 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
| 10/09/2024 |
3.59
|
2,600 | 3.67 | 3.67 | 3.48 | 0 | 0 | 0 |
| 09/09/2024 |
3.67
|
5,200 | 3.59 | 3.67 | 3.41 | 0 | 0 | 0 |
| 06/09/2024 |
3.59
|
2,100 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
| 05/09/2024 |
3.61
|
9,800 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 |
| 04/09/2024 |
3.61
|
5,300 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 |
| 30/08/2024 |
3.62
|
3,500 | 3.63 | 3.66 | 3.62 | 0 | 0 | 0 |
| 29/08/2024 |
3.74
|
7,700 | 3.61 | 3.80 | 3.51 | 0 | 0 | 0 |
| 28/08/2024 |
3.59
|
13,500 | 3.70 | 3.80 | 3.58 | 0 | 0 | 0 |
| 27/08/2024 |
3.82
|
2,400 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
| 26/08/2024 |
3.87
|
5,900 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 |
| 23/08/2024 |
3.88
|
9,900 | 3.98 | 4.07 | 3.88 | 0 | 0 | 0 |
| 22/08/2024 |
3.89
|
52,300 | 3.66 | 3.89 | 3.65 | 0 | 0 | 0 |
| 21/08/2024 |
3.64
|
13,800 | 3.45 | 3.64 | 3.45 | 0 | 0 | 0 |
| 20/08/2024 |
3.66
|
14,700 | 3.64 | 3.66 | 3.58 | 0 | 0 | 0 |
| 19/08/2024 |
3.66
|
4,300 | 3.56 | 3.67 | 3.56 | 0 | 0 | 0 |
| 16/08/2024 |
3.69
|
5,200 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 |
| 15/08/2024 |
3.69
|
3,500 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
| 14/08/2024 |
3.70
|
19,100 | 3.55 | 3.70 | 3.53 | 0 | 0 | 0 |
| 13/08/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/08/2024 |
3.70
|
3,300 | 3.69 | 3.75 | 3.59 | 0 | 0 | 0 |
| 09/08/2024 |
3.69
|
4,800 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
| 08/08/2024 |
3.63
|
3,300 | 3.54 | 3.66 | 3.54 | 0 | 0 | 0 |
| 07/08/2024 |
3.65
|
4,300 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
| 06/08/2024 |
3.66
|
27,400 | 3.59 | 3.70 | 3.42 | 0 | 0 | 0 |
| 05/08/2024 |
3.61
|
31,300 | 3.56 | 3.72 | 3.32 | 0 | 600 | -0.0 |
| 02/08/2024 |
3.56
|
15,100 | 3.61 | 3.62 | 3.56 | 0 | 0 | 0 |
| 01/08/2024 |
3.60
|
45,400 | 3.66 | 3.80 | 3.60 | 0 | 0 | 0 |
| 31/07/2024 |
3.66
|
57,100 | 3.79 | 3.80 | 3.61 | 0 | 0 | 0 |
| 30/07/2024 |
3.75
|
4,600 | 3.69 | 3.83 | 3.69 | 0 | 0 | 0 |
| 29/07/2024 |
3.78
|
36,700 | 3.75 | 3.98 | 3.63 | 0 | 0 | 0 |
| 26/07/2024 |
3.75
|
12,200 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.84
|
80,800 | 3.80 | 3.84 | 3.61 | 0 | 0 | 0 |
| 24/07/2024 |
3.84
|
6,500 | 3.81 | 3.84 | 3.71 | 0 | 0 | 0 |
| 23/07/2024 |
3.89
|
1,300 | 3.80 | 3.89 | 3.80 | 0 | 0 | 0 |
| 22/07/2024 |
3.91
|
1,100 | 3.93 | 3.93 | 3.91 | 0 | 0 | 0 |
| 19/07/2024 |
3.94
|
17,900 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 |
| 18/07/2024 |
3.95
|
5,000 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
| 17/07/2024 |
3.87
|
3,500 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
| 16/07/2024 |
3.89
|
11,600 | 3.83 | 3.91 | 3.83 | 0 | 0 | 0 |
| 15/07/2024 |
3.82
|
11,900 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
| 12/07/2024 |
3.91
|
2,900 | 3.88 | 3.91 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.94
|
4,300 | 3.80 | 3.96 | 3.71 | 0 | 0 | 0 |
| 10/07/2024 |
3.82
|
200 | 3.81 | 3.82 | 3.81 | 0 | 0 | 0 |
| 09/07/2024 |
3.81
|
4,900 | 3.93 | 3.94 | 3.81 | 0 | 0 | 0 |
| 08/07/2024 |
3.93
|
21,400 | 3.76 | 3.93 | 3.76 | 0 | 0 | 0 |
| 05/07/2024 |
3.85
|
40,700 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 |
| 04/07/2024 |
3.94
|
8,000 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 03/07/2024 |
3.95
|
5,900 | 3.87 | 3.95 | 3.84 | 0 | 0 | 0 |
| 02/07/2024 |
3.96
|
5,500 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 |
| 01/07/2024 |
4.01
|
15,800 | 4.26 | 4.26 | 3.87 | 0 | 0 | 0 |
| 28/06/2024 |
3.98
|
15,000 | 3.91 | 3.98 | 3.91 | 0 | 0 | 0 |
| 27/06/2024 |
3.91
|
6,500 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 26/06/2024 |
4.03
|
12,700 | 3.94 | 4.06 | 3.74 | 0 | 0 | 0 |
| 25/06/2024 |
4.01
|
9,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 24/06/2024 |
4.02
|
3,000 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
| 21/06/2024 |
3.94
|
19,700 | 3.97 | 4.03 | 3.94 | 0 | 0 | 0 |
| 20/06/2024 |
3.98
|
14,500 | 3.89 | 4.05 | 3.89 | 0 | 0 | 0 |
| 19/06/2024 |
4.05
|
1,200 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
| 18/06/2024 |
4.06
|
18,500 | 4.06 | 4.07 | 3.98 | 0 | 0 | 0 |
| 17/06/2024 |
4.06
|
27,000 | 4.07 | 4.07 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
4.07
|
16,300 | 4.07 | 4.07 | 4.06 | 0 | 0 | 0 |
| 13/06/2024 |
4.03
|
43,400 | 4.02 | 4.26 | 4.02 | 0 | 0 | 0 |
| 12/06/2024 |
4.03
|
6,100 | 4.03 | 4.07 | 4.01 | 0 | 0 | 0 |
| 11/06/2024 |
4.03
|
14,300 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 |
| 10/06/2024 |
4.06
|
31,100 | 3.98 | 4.07 | 3.93 | 0 | 0 | 0 |
| 07/06/2024 |
4.07
|
16,600 | 4.06 | 4.12 | 3.98 | 0 | 0 | 0 |
| 06/06/2024 |
4.12
|
9,900 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 |
| 05/06/2024 |
4.07
|
10,800 | 4.06 | 4.15 | 4.01 | 0 | 0 | 0 |
| 04/06/2024 |
4.06
|
14,600 | 4.25 | 4.25 | 3.98 | 0 | 0 | 0 |
| 03/06/2024 |
3.98
|
38,200 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
| 31/05/2024 |
4.06
|
5,300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/05/2024 |
4.06
|
21,900 | 3.98 | 4.11 | 3.98 | 0 | 0 | 0 |
| 29/05/2024 |
3.98
|
32,400 | 3.98 | 4.06 | 3.94 | 0 | 0 | 0 |
| 28/05/2024 |
3.98
|
8,100 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 |
| 27/05/2024 |
4.07
|
11,000 | 3.85 | 4.10 | 3.85 | 0 | 0 | 0 |
| 24/05/2024 |
4.12
|
66,000 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
26,900 | 4.06 | 4.10 | 4.05 | 0 | 0 | 0 |
| 22/05/2024 |
4.05
|
7,400 | 4.05 | 4.07 | 3.98 | 0 | 0 | 0 |
| 21/05/2024 |
4.05
|
5,900 | 4.07 | 4.28 | 3.81 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
29,800 | 4.12 | 4.12 | 4 | 0 | 0 | 0 |
| 17/05/2024 |
4.11
|
8,300 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 |
| 16/05/2024 |
4.09
|
11,000 | 4.37 | 4.37 | 4.05 | 0 | 0 | 0 |
| 15/05/2024 |
4.23
|
40,000 | 3.96 | 4.25 | 3.96 | 0 | 0 | 0 |
| 14/05/2024 |
4.02
|
9,900 | 3.96 | 4.07 | 3.96 | 0 | 0 | 0 |
| 13/05/2024 |
4.08
|
24,900 | 4.14 | 4.17 | 3.96 | 0 | 0 | 0 |
| 10/05/2024 |
4.15
|
3,200 | 4.17 | 4.17 | 3.93 | 0 | 0 | 0 |
| 09/05/2024 |
4.19
|
55,400 | 3.84 | 4.19 | 3.80 | 0 | 0 | 0 |
| 08/05/2024 |
3.93
|
8,200 | 3.89 | 3.93 | 3.71 | 0 | 0 | 0 |
| 07/05/2024 |
3.89
|
38,200 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
| 06/05/2024 |
3.89
|
27,000 | 3.75 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/05/2024 |
3.78
|
208,000 | 3.87 | 3.87 | 3.66 | 0 | 0 | 0 |
| 02/05/2024 |
3.88
|
12,100 | 3.89 | 3.91 | 3.79 | 0 | 0 | 0 |
| 26/04/2024 |
3.89
|
2,900 | 3.82 | 3.89 | 3.81 | 0 | 0 | 0 |