| 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) |
-0.26 | -7.26% | 725,600 | 2,500 | 0.0 |
3.20
3.58
3.32
|
|
2 tháng
(2026-01-12) |
-0.13 | -3.87% | 1,909,200 | -8,800 | -0.0 |
3.20
3.62
3.32
|
|
3 tháng
(2025-12-15) |
-0.13 | -3.87% | 2,520,700 | -4,900 | -0.0 |
3.20
3.62
3.32
|
|
6 tháng
(2025-09-15) |
-0.61 | -15.59% | 7,057,400 | -12,600 | -0.1 |
3.20
4
3.32
|
|
12 tháng
(2025-03-18) |
-0.68 | -17.01% | 32,224,100 | 70,983 | 0.3 |
3.20
4.21
3.32
|
|
24 tháng
(2024-03-25) |
-0.95 | -22.21% | 57,841,600 | 213,706 | 0.9 |
2.83
5.17
3.32
|
|
36 tháng
(2023-03-29) |
-0.46 | -12.20% | 103,394,100 | 227,207 | 1.2 |
2.83
6.18
3.32
|
|
60 tháng
(2021-04-08) |
-2.72 | -45.01% | 248,981,300 | 606,215 | 4.0 |
2.81
11.78
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
3.37
|
99,100 | 3.40 | 3.42 | 3.32 | 8,000 | 600 | 0.0 |
| 31/07/2024 |
3.46
|
32,800 | 3.46 | 3.46 | 3.43 | 1,000 | 0 | 0.0 |
| 30/07/2024 |
3.46
|
23,600 | 3.51 | 3.54 | 3.46 | 1,800 | 0 | 0.0 |
| 29/07/2024 |
3.51
|
31,500 | 3.50 | 3.53 | 3.48 | 1,800 | 0 | 0.0 |
| 26/07/2024 |
3.51
|
56,100 | 3.46 | 3.51 | 3.40 | 500 | 6,500 | -0.0 |
| 25/07/2024 |
3.44
|
45,800 | 3.47 | 3.56 | 3.43 | 4,500 | 3,500 | 0.0 |
| 24/07/2024 |
3.46
|
21,000 | 3.49 | 3.58 | 3.46 | 0 | 5,000 | -0.0 |
| 23/07/2024 |
3.46
|
27,000 | 3.55 | 3.60 | 3.34 | 0 | 0 | 0 |
| 22/07/2024 |
3.55
|
34,700 | 3.61 | 3.64 | 3.50 | 5,700 | 700 | 0.0 |
| 19/07/2024 |
3.61
|
30,200 | 3.69 | 3.70 | 3.61 | 4,000 | 0 | 0.0 |
| 18/07/2024 |
3.68
|
80,500 | 3.49 | 3.73 | 3.49 | 0 | 2,500 | -0.0 |
| 17/07/2024 |
3.58
|
88,400 | 3.75 | 3.75 | 3.58 | 17,400 | 500 | 0.1 |
| 16/07/2024 |
3.74
|
83,600 | 3.79 | 3.79 | 3.73 | 3,000 | 3,000 | -0 |
| 15/07/2024 |
3.74
|
13,400 | 3.71 | 3.79 | 3.71 | 1,000 | 0 | 0.0 |
| 12/07/2024 |
3.74
|
7,900 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 |
| 11/07/2024 |
3.78
|
33,000 | 3.78 | 3.78 | 3.75 | 1,000 | 0 | 0.0 |
| 10/07/2024 |
3.79
|
11,800 | 3.80 | 3.83 | 3.75 | 500 | 0 | 0.0 |
| 09/07/2024 |
3.80
|
42,300 | 3.74 | 3.81 | 3.74 | 2,000 | 0 | 0.0 |
| 08/07/2024 |
3.80
|
16,200 | 3.74 | 3.81 | 3.74 | 0 | 0 | 0 |
| 05/07/2024 |
3.74
|
32,200 | 3.81 | 3.81 | 3.74 | 1,500 | 0 | 0.0 |
| 04/07/2024 |
3.79
|
45,900 | 3.78 | 3.84 | 3.77 | 1,000 | 1,000 | -0.0 |
| 03/07/2024 |
3.79
|
13,700 | 3.79 | 3.84 | 3.76 | 0 | 0 | 0 |
| 02/07/2024 |
3.84
|
300 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 01/07/2024 |
3.75
|
20,900 | 3.75 | 3.78 | 3.75 | 500 | 0 | 0.0 |
| 28/06/2024 |
3.74
|
35,300 | 3.81 | 3.81 | 3.74 | 500 | 0 | 0.0 |
| 27/06/2024 |
3.81
|
8,900 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
| 26/06/2024 |
3.81
|
6,500 | 3.82 | 3.83 | 3.81 | 0 | 500 | -0.0 |
| 25/06/2024 |
3.81
|
55,900 | 3.82 | 3.82 | 3.73 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
3.82
|
62,600 | 3.84 | 3.87 | 3.82 | 400 | 0 | 0.0 |
| 21/06/2024 |
3.84
|
43,500 | 3.88 | 3.89 | 3.82 | 0 | 200 | -0.0 |
| 20/06/2024 |
3.82
|
35,800 | 3.84 | 3.85 | 3.81 | 100 | 2,000 | -0.0 |
| 19/06/2024 |
3.84
|
34,200 | 3.86 | 3.86 | 3.82 | 0 | 10,000 | -0.0 |
| 18/06/2024 |
3.86
|
37,600 | 3.80 | 3.87 | 3.80 | 1,200 | 5,000 | -0.0 |
| 17/06/2024 |
3.80
|
37,800 | 3.86 | 4.00 | 3.80 | 4,000 | 0 | 0.0 |
| 14/06/2024 |
3.86
|
25,400 | 3.92 | 3.93 | 3.86 | 0 | 0 | 0 |
| 13/06/2024 |
3.88
|
45,700 | 4.00 | 4.00 | 3.87 | 2,500 | 0 | 0.0 |
| 12/06/2024 |
3.98
|
35,100 | 3.87 | 4.00 | 3.86 | 0 | 500 | -0.0 |
| 11/06/2024 |
3.87
|
97,500 | 3.97 | 4.02 | 3.87 | 500 | 5,500 | -0.0 |
| 10/06/2024 |
3.97
|
55,400 | 4.12 | 4.12 | 3.96 | 0 | 0 | 0 |
| 07/06/2024 |
4.07
|
322,100 | 3.86 | 4.12 | 3.85 | 3,000 | 3,500 | -0.0 |
| 06/06/2024 |
3.86
|
36,500 | 3.84 | 3.86 | 3.82 | 0 | 2,000 | -0.0 |
| 05/06/2024 |
3.86
|
52,700 | 3.86 | 3.88 | 3.84 | 0 | 7,500 | -0.0 |
| 04/06/2024 |
3.86
|
132,400 | 3.84 | 3.87 | 3.82 | 0 | 5,500 | -0.0 |
| 03/06/2024 |
3.84
|
75,000 | 3.81 | 3.84 | 3.81 | 1,500 | 0 | 0.0 |
| 31/05/2024 |
3.81
|
29,500 | 3.81 | 3.81 | 3.79 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
3.81
|
67,400 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 29/05/2024 |
3.81
|
76,500 | 3.79 | 3.84 | 3.78 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
3.83
|
41,000 | 3.83 | 3.84 | 3.78 | 500 | 500 | -0 |
| 27/05/2024 |
3.83
|
65,200 | 3.82 | 3.88 | 3.78 | 3,000 | 0 | 0.0 |
| 24/05/2024 |
3.82
|
63,700 | 3.84 | 3.90 | 3.81 | 5,200 | 0 | 0.0 |
| 23/05/2024 |
3.87
|
57,500 | 3.92 | 3.93 | 3.87 | 800 | 1,000 | -0.0 |
| 22/05/2024 |
3.93
|
163,500 | 3.84 | 3.94 | 3.82 | 0 | 3,000 | -0.0 |
| 21/05/2024 |
3.84
|
77,100 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
| 20/05/2024 |
3.84
|
78,100 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 17/05/2024 |
3.84
|
51,500 | 3.82 | 3.85 | 3.80 | 500 | 2,000 | -0.0 |
| 16/05/2024 |
3.83
|
148,500 | 3.84 | 3.87 | 3.81 | 2,000 | 500 | 0.0 |
| 15/05/2024 |
3.84
|
29,800 | 3.88 | 3.88 | 3.84 | 0 | 2,500 | -0.0 |
| 14/05/2024 |
3.85
|
64,600 | 3.87 | 3.87 | 3.81 | 4,000 | 500 | 0.0 |
| 13/05/2024 |
3.87
|
169,800 | 3.87 | 3.93 | 3.79 | 8,500 | 0 | 0.0 |
| 10/05/2024 |
3.87
|
25,400 | 3.83 | 3.87 | 3.78 | 0 | 0 | 0 |
| 09/05/2024 |
3.84
|
21,700 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
| 08/05/2024 |
3.87
|
24,100 | 3.84 | 3.87 | 3.81 | 900 | 0 | 0.0 |
| 07/05/2024 |
3.87
|
23,700 | 3.86 | 3.87 | 3.65 | 100 | 500 | -0.0 |
| 06/05/2024 |
3.86
|
54,100 | 3.80 | 3.93 | 3.80 | 0 | 0 | 0 |
| 03/05/2024 |
3.80
|
49,600 | 3.80 | 3.81 | 3.75 | 6,000 | 0 | 0.0 |
| 02/05/2024 |
3.80
|
29,600 | 3.75 | 3.80 | 3.65 | 300 | 11,600 | -0.0 |
| 26/04/2024 |
3.74
|
45,500 | 3.79 | 3.82 | 3.53 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
3.79
|
31,800 | 3.87 | 3.87 | 3.65 | 1,200 | 0 | 0.0 |
| 24/04/2024 |
3.87
|
33,300 | 3.71 | 3.87 | 3.71 | 4,400 | 5,500 | -0.0 |
| 23/04/2024 |
3.83
|
26,100 | 3.68 | 3.84 | 3.68 | 1,500 | 1,000 | 0.0 |
| 22/04/2024 |
3.75
|
56,900 | 3.90 | 3.90 | 3.65 | 2,000 | 0 | 0.0 |
| 19/04/2024 |
3.65
|
95,800 | 3.83 | 3.83 | 3.60 | 7,500 | 0 | 0.0 |
| 17/04/2024 |
3.85
|
29,000 | 3.85 | 3.93 | 3.84 | 2,000 | 0 | 0.0 |
| 16/04/2024 |
3.85
|
120,200 | 4.07 | 4.07 | 3.80 | 5,500 | 8,000 | -0.0 |
| 15/04/2024 |
4.08
|
27,600 | 4.16 | 4.16 | 4.08 | 2,800 | 0 | 0.0 |
| 12/04/2024 |
4.16
|
21,700 | 4.13 | 4.16 | 4.10 | 1,200 | 1,000 | 0.0 |
| 11/04/2024 |
4.12
|
52,800 | 4.13 | 4.18 | 4.10 | 5,000 | 0 | 0.0 |
| 10/04/2024 |
4.14
|
51,600 | 4.18 | 4.19 | 4.14 | 3,500 | 0 | 0.0 |
| 09/04/2024 |
4.18
|
36,400 | 4.17 | 4.21 | 4.16 | 2,000 | 0 | 0.0 |
| 08/04/2024 |
4.18
|
16,100 | 4.20 | 4.21 | 4.18 | 0 | 0 | 0 |
| 05/04/2024 |
4.21
|
18,100 | 4.19 | 4.23 | 4.17 | 0 | 0 | 0 |
| 04/04/2024 |
4.19
|
29,000 | 4.21 | 4.21 | 4.17 | 3,000 | 0 | 0.0 |
| 03/04/2024 |
4.24
|
58,000 | 4.21 | 4.25 | 4.19 | 1,000 | 0 | 0.0 |
| 02/04/2024 |
4.25
|
28,700 | 4.21 | 4.27 | 4.21 | 900 | 0 | 0.0 |
| 01/04/2024 |
4.24
|
62,200 | 4.26 | 4.32 | 4.17 | 1,600 | 0 | 0.0 |
| 29/03/2024 |
4.19
|
101,400 | 4.23 | 4.27 | 4.19 | 1,000 | 0 | 0.0 |
| 28/03/2024 |
4.25
|
69,600 | 4.25 | 4.28 | 4.21 | 700 | 0 | 0.0 |
| 27/03/2024 |
4.27
|
40,900 | 4.31 | 4.31 | 4.21 | 0 | 0 | 0 |
| 26/03/2024 |
4.26
|
31,600 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 25/03/2024 |
4.27
|
54,000 | 4.26 | 4.31 | 4.21 | 0 | 11,000 | -0.0 |
| 22/03/2024 |
4.27
|
60,100 | 4.28 | 4.29 | 4.22 | 0 | 1,000 | -0.0 |
| 21/03/2024 |
4.28
|
48,700 | 4.26 | 4.28 | 4.25 | 0 | 0 | 0 |
| 20/03/2024 |
4.26
|
57,700 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 |
| 19/03/2024 |
4.25
|
105,600 | 4.29 | 4.29 | 4.20 | 0 | 4,000 | -0.0 |
| 18/03/2024 |
4.25
|
133,800 | 4.26 | 4.31 | 4.17 | 0 | 14,000 | -0.1 |
| 15/03/2024 |
4.25
|
61,600 | 4.24 | 4.25 | 4.21 | 0 | 0 | 0 |
| 14/03/2024 |
4.24
|
123,400 | 4.24 | 4.24 | 4.16 | 0 | 50,000 | -0.2 |
| 13/03/2024 |
4.23
|
128,900 | 4.16 | 4.23 | 4.12 | 20,000 | 10,000 | 0.0 |
| 12/03/2024 |
4.14
|
79,700 | 4.19 | 4.20 | 4.14 | 10,000 | 10,000 | 0.0 |
| 11/03/2024 |
4.19
|
81,300 | 4.24 | 4.29 | 4.17 | 5,000 | 200 | 0.0 |