| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.01 | 0.28% | 86,900 | 0 | 0 |
3.34
3.72
3.66
|
|
2 tháng
(2026-06-04) |
0.14 | 4.05% | 246,400 | -200 | 0 |
3.27
3.72
3.66
|
|
3 tháng
(2026-05-05) |
0.05 | 1.41% | 482,100 | -792 | 0 |
3.27
3.72
3.66
|
|
6 tháng
(2026-02-04) |
-0.10 | -2.80% | 1,318,000 | -792 | -0 |
3.27
3.79
3.66
|
|
12 tháng
(2025-08-08) |
-0.86 | -19.34% | 5,162,000 | -8,792 | -0.0 |
3.27
5.14
3.66
|
|
24 tháng
(2024-08-13) |
-0.10 | -2.80% | 14,880,800 | -7,792 | -0.0 |
3.01
5.24
3.66
|
|
36 tháng
(2023-08-21) |
-3.86 | -51.76% | 21,143,600 | -13,292 | -0.1 |
3.01
7.78
3.66
|
|
60 tháng
(2021-08-30) |
-8.44 | -70.09% | 45,921,700 | 20,808 | 1.3 |
3.01
26.85
3.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2024 |
3.80
|
30,700 | 3.71 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/12/2024 |
3.80
|
30,000 | 3.78 | 3.82 | 3.70 | 0 | 0 | 0 |
| 17/12/2024 |
3.79
|
24,300 | 3.80 | 3.84 | 3.70 | 0 | 0 | 0 |
| 16/12/2024 |
3.80
|
4,600 | 3.72 | 3.84 | 3.72 | 0 | 0 | 0 |
| 13/12/2024 |
3.84
|
50,600 | 3.79 | 3.84 | 3.70 | 0 | 0 | 0 |
| 12/12/2024 |
3.82
|
19,700 | 3.86 | 3.87 | 3.73 | 0 | 0 | 0 |
| 11/12/2024 |
3.88
|
7,200 | 3.94 | 3.94 | 3.78 | 0 | 0 | 0 |
| 10/12/2024 |
3.77
|
31,100 | 3.80 | 3.95 | 3.75 | 0 | 0 | 0 |
| 09/12/2024 |
3.96
|
71,500 | 4.06 | 4.06 | 3.72 | 0 | 0 | 0 |
| 06/12/2024 |
3.96
|
14,400 | 3.98 | 4.07 | 3.72 | 0 | 0 | 0 |
| 05/12/2024 |
3.98
|
10,800 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
| 04/12/2024 |
3.89
|
90,700 | 3.70 | 4.05 | 3.70 | 0 | 0 | 0 |
| 03/12/2024 |
3.79
|
2,200 | 3.56 | 3.83 | 3.50 | 0 | 0 | 0 |
| 02/12/2024 |
3.68
|
2,600 | 3.70 | 3.88 | 3.68 | 0 | 0 | 0 |
| 29/11/2024 |
3.88
|
200 | 3.84 | 3.88 | 3.84 | 0 | 0 | 0 |
| 28/11/2024 |
3.84
|
31,900 | 3.70 | 3.91 | 3.70 | 0 | 0 | 0 |
| 27/11/2024 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 26/11/2024 |
3.98
|
12,400 | 3.97 | 4.01 | 3.68 | 0 | 0 | 0 |
| 25/11/2024 |
3.81
|
7,900 | 3.91 | 3.91 | 3.70 | 0 | 0 | 0 |
| 22/11/2024 |
3.87
|
500 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
| 21/11/2024 |
3.81
|
400 | 3.70 | 3.81 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.81
|
7,200 | 3.84 | 3.94 | 3.54 | 0 | 0 | 0 |
| 19/11/2024 |
3.80
|
10,900 | 3.80 | 3.98 | 3.67 | 0 | 0 | 0 |
| 18/11/2024 |
3.77
|
5,100 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 |
| 15/11/2024 |
3.80
|
25,900 | 3.96 | 3.96 | 3.66 | 0 | 0 | 0 |
| 14/11/2024 |
3.80
|
25,300 | 3.63 | 4.03 | 3.63 | 0 | 0 | 0 |
| 13/11/2024 |
3.80
|
7,700 | 3.94 | 3.94 | 3.66 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
1,700 | 3.64 | 3.70 | 3.64 | 0 | 0 | 0 |
| 11/11/2024 |
3.82
|
26,000 | 3.70 | 3.82 | 3.56 | 0 | 0 | 0 |
| 08/11/2024 |
3.82
|
900 | 3.95 | 3.95 | 3.61 | 0 | 0 | 0 |
| 07/11/2024 |
3.73
|
4,600 | 3.60 | 3.79 | 3.60 | 0 | 0 | 0 |
| 06/11/2024 |
3.80
|
10,500 | 3.69 | 3.90 | 3.68 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
2,700 | 3.58 | 3.80 | 3.58 | 0 | 0 | 0 |
| 04/11/2024 |
3.68
|
1,300 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
| 01/11/2024 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 31/10/2024 |
3.56
|
5,400 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 |
| 30/10/2024 |
3.69
|
3,900 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 |
| 29/10/2024 |
3.67
|
12,200 | 3.55 | 3.69 | 3.53 | 0 | 0 | 0 |
| 28/10/2024 |
3.79
|
500 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
| 25/10/2024 |
3.67
|
3,500 | 3.68 | 3.70 | 3.52 | 0 | 0 | 0 |
| 24/10/2024 |
3.69
|
11,300 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 23/10/2024 |
3.69
|
9,000 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 22/10/2024 |
3.69
|
6,500 | 3.89 | 3.89 | 3.52 | 0 | 0 | 0 |
| 21/10/2024 |
3.69
|
25,800 | 3.68 | 3.69 | 3.56 | 0 | 0 | 0 |
| 18/10/2024 |
3.68
|
5,400 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 17/10/2024 |
3.72
|
7,400 | 3.62 | 3.75 | 3.58 | 0 | 0 | 0 |
| 16/10/2024 |
3.78
|
13,600 | 3.70 | 3.87 | 3.70 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
6,100 | 3.69 | 3.70 | 3.69 | 0 | 0 | 0 |
| 14/10/2024 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
500 | 3.54 | 3.70 | 3.54 | 0 | 0 | 0 |
| 10/10/2024 |
3.54
|
7,000 | 3.64 | 3.64 | 3.54 | 0 | 0 | 0 |
| 09/10/2024 |
3.64
|
9,000 | 3.61 | 3.75 | 3.61 | 0 | 0 | 0 |
| 08/10/2024 |
3.79
|
200 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
| 07/10/2024 |
3.66
|
10,500 | 3.68 | 3.68 | 3.66 | 0 | 0 | 0 |
| 04/10/2024 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 03/10/2024 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 02/10/2024 |
3.89
|
7,600 | 3.98 | 3.98 | 3.64 | 0 | 0 | 0 |
| 01/10/2024 |
3.72
|
27,800 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 |
| 30/09/2024 |
3.57
|
1,100 | 3.55 | 3.57 | 3.55 | 0 | 0 | 0 |
| 27/09/2024 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/09/2024 |
3.78
|
1,100 | 3.61 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/09/2024 |
3.64
|
24,200 | 3.52 | 3.85 | 3.52 | 0 | 0 | 0 |
| 24/09/2024 |
3.65
|
1,500 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
| 23/09/2024 |
3.61
|
13,700 | 3.52 | 3.61 | 3.44 | 0 | 0 | 0 |
| 20/09/2024 |
3.65
|
15,700 | 3.81 | 3.81 | 3.53 | 0 | 0 | 0 |
| 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 |