| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1 | -30.30% | 7,900 | 0 | 0 |
2.30
3.40
2.30
|
|
2 tháng
(2026-07-20) |
-0.50 | -17.86% | 9,100 | 0 | 0 |
2.30
3.40
2.30
|
|
3 tháng
(2026-06-22) |
-0.70 | -23.33% | 10,200 | 0 | 0 |
2.30
3.40
2.30
|
|
6 tháng
(2026-03-23) |
-0.70 | -23.33% | 25,300 | 0 | 0 |
2.30
3.40
2.30
|
|
12 tháng
(2025-09-23) |
-1.60 | -41.03% | 132,100 | 0 | 0 |
2.30
4.10
2.30
|
|
24 tháng
(2024-09-30) |
-1.40 | -37.84% | 1,379,086 | 300 | 0.0 |
2.30
5.80
2.30
|
|
36 tháng
(2023-10-04) |
-0.70 | -23.33% | 1,883,310 | 300 | 0.0 |
2.30
6.30
2.30
|
|
60 tháng
(2021-10-14) |
-1.90 | -45.24% | 2,637,872 | 100 | -0.0 |
2.10
9.20
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2025 |
4.60
|
6,764 | 4.60 | 5.80 | 4.60 | 0 | 0 | 0 |
| 06/03/2025 |
4.60
|
1,592 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
5.30
|
55,062 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
7,988 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/03/2025 |
4.40
|
3,730 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 28/02/2025 |
3.90
|
7,561 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/02/2025 |
3.80
|
4,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/02/2025 |
3.70
|
6,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 25/02/2025 |
3.70
|
8,827 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/02/2025 |
3.60
|
6,516 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 21/02/2025 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/02/2025 |
3.60
|
6,569 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/02/2025 |
3.60
|
14,016 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/02/2025 |
3.50
|
3,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/02/2025 |
3.50
|
326 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 14/02/2025 |
3.60
|
1,350 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 13/02/2025 |
3.40
|
3,604 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/02/2025 |
3.20
|
2,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/02/2025 |
3.30
|
1,205 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 10/02/2025 |
3
|
6,453 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 07/02/2025 |
3.10
|
1,500 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 06/02/2025 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/02/2025 |
3.30
|
2,406 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.30
|
1,701 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.90
|
7,561 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 31/01/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/01/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/01/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/01/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/01/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/01/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/01/2025 |
3.50
|
1 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/01/2025 |
3.50
|
103 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/01/2025 |
3.50
|
1,700 | 3 | 3.50 | 3 | 0 | 0 | 0 |
| 20/01/2025 |
3.50
|
5 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/01/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/01/2025 |
3.70
|
1,600 | 3.10 | 3.70 | 3.10 | 0 | 0 | 0 |
| 15/01/2025 |
3.60
|
9,418 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 14/01/2025 |
3.70
|
300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/01/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/01/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/01/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/01/2025 |
3.50
|
404 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/01/2025 |
3.70
|
1,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/01/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/01/2025 |
3.50
|
700 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 02/01/2025 |
3.50
|
737 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/01/2025 |
3.40
|
4 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/12/2024 |
3.40
|
4 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 30/12/2024 |
3.40
|
1,537 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/12/2024 |
3.40
|
2,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/12/2024 |
3.20
|
700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 25/12/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/12/2024 |
3.20
|
800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 23/12/2024 |
3.20
|
101 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/12/2024 |
3
|
700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/12/2024 |
3
|
2,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/12/2024 |
3.30
|
101 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/12/2024 |
3.30
|
2,764 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 16/12/2024 |
3
|
8,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 13/12/2024 |
3.20
|
1,002 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/12/2024 |
3.10
|
800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/12/2024 |
3.10
|
3,602 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/12/2024 |
3.20
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/12/2024 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/12/2024 |
4.50
|
6,061 | 3.90 | 4.50 | 3.70 | 0 | 0 | 0 |
| 05/12/2024 |
3
|
2,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 04/12/2024 |
4
|
16,801 | 3 | 4 | 3 | 0 | 0 | 0 |
| 03/12/2024 |
3
|
101 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/12/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/11/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/11/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/11/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/11/2024 |
3.60
|
1,250 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/11/2024 |
3.70
|
3,921 | 3.60 | 3.80 | 3.20 | 0 | 0 | 0 |
| 21/11/2024 |
3.60
|
728 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/11/2024 |
3.60
|
5,211 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
| 19/11/2024 |
3.30
|
2,314 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/11/2024 |
3.20
|
1,312 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/11/2024 |
3.10
|
12,004 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 14/11/2024 |
3.20
|
2,331 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/11/2024 |
3.40
|
804 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/11/2024 |
3.40
|
6,990 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 11/11/2024 |
3.80
|
13,237 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 08/11/2024 |
3.70
|
528 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 07/11/2024 |
3.50
|
8,301 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 06/11/2024 |
3.90
|
10,605 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.50
|
4,428 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
9,000 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 01/11/2024 |
3.70
|
3,908 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 31/10/2024 |
3.40
|
2,101 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/10/2024 |
3.40
|
1,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/10/2024 |
3.60
|
4,900 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 28/10/2024 |
4
|
21,550 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/10/2024 |
4.60
|
804 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/10/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/10/2024 |
5.80
|
1,537 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
5.80
|
20,622 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/10/2024 |
5.10
|
37,169 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |