| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -4.55% | 212,900 | 0 | 0 |
2
2.30
2.10
|
|
2 tháng
(2026-01-19) |
-0.20 | -8.70% | 511,400 | 0 | 0 |
2
2.30
2.10
|
|
3 tháng
(2025-12-18) |
-0.30 | -12.50% | 856,200 | 0 | 0 |
2
2.60
2.10
|
|
6 tháng
(2025-09-19) |
-0.50 | -19.23% | 3,838,000 | 0 | 0 |
2
2.60
2.10
|
|
12 tháng
(2025-03-24) |
-0.20 | -8.70% | 17,594,900 | -3,600 | -0.0 |
1.80
3.70
2.10
|
|
24 tháng
(2024-03-28) |
-1.30 | -38.24% | 29,385,184 | 0 | -0.0 |
1.80
4.10
2.10
|
|
36 tháng
(2023-04-03) |
-8.66 | -80.49% | 67,350,591 | 0 | -0.0 |
1.80
11.12
2.10
|
|
60 tháng
(2021-04-13) |
-5.34 | -71.79% | 83,255,606 | -226,100 | -1.8 |
1.80
16.59
2.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2024 |
2.30
|
27,000 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
| 05/08/2024 |
2.30
|
100,678 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
| 02/08/2024 |
2.70
|
60,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 01/08/2024 |
2.80
|
12,390 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 31/07/2024 |
2.80
|
86,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 30/07/2024 |
2.80
|
7,220 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 29/07/2024 |
2.90
|
13,609 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 26/07/2024 |
3
|
400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/07/2024 |
2.90
|
7,501 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 24/07/2024 |
2.90
|
10,502 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/07/2024 |
3
|
6,661 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 22/07/2024 |
3
|
63,020 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/07/2024 |
2.90
|
10,375 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/07/2024 |
3
|
19,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/07/2024 |
3
|
52,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/07/2024 |
3.10
|
44,225 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/07/2024 |
3.10
|
15,850 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/07/2024 |
3.10
|
8,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/07/2024 |
3.10
|
32,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/07/2024 |
3.10
|
11,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/07/2024 |
3.10
|
6,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/07/2024 |
3.20
|
32,651 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/07/2024 |
3.10
|
99,981 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/07/2024 |
3.10
|
27,169 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/07/2024 |
3.30
|
48,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/07/2024 |
3.20
|
2,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/07/2024 |
3.30
|
14,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/06/2024 |
3.20
|
7,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/06/2024 |
3.20
|
7,307 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/06/2024 |
3.30
|
25,380 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/06/2024 |
3.40
|
30,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/06/2024 |
3.30
|
36,700 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/06/2024 |
3.30
|
36,901 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/06/2024 |
3.30
|
4,180 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/06/2024 |
3.30
|
31,745 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/06/2024 |
3.40
|
20,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/06/2024 |
3.30
|
79,330 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/06/2024 |
3.50
|
44,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/06/2024 |
3.60
|
113,967 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/06/2024 |
3.50
|
64,702 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/06/2024 |
3.40
|
63,620 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/06/2024 |
3.40
|
40,460 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/06/2024 |
3.40
|
1,462 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/06/2024 |
3.40
|
26,902 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/06/2024 |
3.40
|
22,687 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/06/2024 |
3.40
|
81,950 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/06/2024 |
3.50
|
13,437 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/05/2024 |
3.40
|
42,955 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/05/2024 |
3.50
|
114,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/05/2024 |
3.50
|
57,360 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/05/2024 |
3.50
|
50,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/05/2024 |
3.50
|
300,470 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 24/05/2024 |
3.40
|
68,514 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/05/2024 |
3.50
|
118,574 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/05/2024 |
3.50
|
16,101 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/05/2024 |
3.40
|
45,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/05/2024 |
3.50
|
46,209 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/05/2024 |
3.40
|
90,664 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/05/2024 |
3.30
|
173,380 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/05/2024 |
3.50
|
226,375 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/05/2024 |
3.70
|
254,600 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/05/2024 |
3.50
|
17,804 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/05/2024 |
3.50
|
130,581 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/05/2024 |
3.60
|
105,775 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
40,261 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
32,920 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.80
|
137,803 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 03/05/2024 |
3.70
|
97,601 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
16,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
67,010 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
32,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
3.50
|
48,352 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
14,533 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/04/2024 |
3.60
|
80,335 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/04/2024 |
3.60
|
150,213 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 17/04/2024 |
4
|
103,100 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/04/2024 |
4
|
58,670 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 15/04/2024 |
3.90
|
298,960 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
531,700 | 3.60 | 4.10 | 3.50 | 0 | 0 | 0 |
| 11/04/2024 |
3.60
|
74,201 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/04/2024 |
3.70
|
76,229 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/04/2024 |
3.90
|
56,025 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/04/2024 |
3.70
|
130,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/04/2024 |
3.70
|
107,849 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/04/2024 |
3.70
|
134,503 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/04/2024 |
3.70
|
223,961 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
396,773 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/04/2024 |
3.90
|
313,740 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 29/03/2024 |
3.60
|
370,348 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/03/2024 |
3.40
|
156,875 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/03/2024 |
3.40
|
75,380 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/03/2024 |
3.40
|
61,861 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/03/2024 |
3.30
|
208,050 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/03/2024 |
3.30
|
132,534 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 21/03/2024 |
3.40
|
80,572 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/03/2024 |
3.40
|
288,110 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 19/03/2024 |
3.20
|
69,489 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/03/2024 |
3.30
|
106,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 15/03/2024 |
3.30
|
113,209 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/03/2024 |
3.40
|
125,923 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |