| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 1.52% | 3,725,600 | 0 | 0 |
6.40
6.80
6.60
|
|
2 tháng
(2026-07-13) |
0.30 | 4.69% | 3,811,000 | 0 | 0 |
6
6.80
6.60
|
|
3 tháng
(2026-06-15) |
0.70 | 11.67% | 3,846,800 | 0 | 0 |
6
7.70
6.60
|
|
6 tháng
(2026-03-16) |
0.70 | 11.67% | 6,059,000 | 0 | 0 |
5.73
7.70
6.60
|
|
12 tháng
(2025-09-16) |
1.15 | 20.82% | 9,192,800 | -100 | -0.0 |
5.09
7.70
6.60
|
|
24 tháng
(2024-09-23) |
3.34 | 99.19% | 15,493,462 | -21,700 | -0.1 |
3.27
7.70
6.60
|
|
36 tháng
(2023-09-27) |
1.97 | 41.73% | 22,479,111 | -30,800 | -0.1 |
3.27
7.70
6.60
|
|
60 tháng
(2021-10-07) |
-5.41 | -44.68% | 139,450,647 | -76,500 | -0.5 |
3.27
17.89
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2025 |
3.45
|
500 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 24/01/2025 |
3.55
|
3,500 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 23/01/2025 |
3.55
|
28,803 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/01/2025 |
3.45
|
2,010 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 21/01/2025 |
3.45
|
16 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 20/01/2025 |
3.45
|
2,001 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 17/01/2025 |
3.45
|
203 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 16/01/2025 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/01/2025 |
3.45
|
1,300 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 14/01/2025 |
3.36
|
9,200 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 13/01/2025 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 10/01/2025 |
3.36
|
6,300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/01/2025 |
3.45
|
500 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 08/01/2025 |
3.36
|
300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 07/01/2025 |
3.45
|
12,500 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 06/01/2025 |
3.36
|
3,800 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 03/01/2025 |
3.36
|
1,701 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 02/01/2025 |
3.45
|
514 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 31/12/2024 |
3.45
|
2,561 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 30/12/2024 |
3.36
|
10,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 27/12/2024 |
3.36
|
4,700 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/12/2024 |
3.36
|
4,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/12/2024 |
3.36
|
4,400 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 24/12/2024 |
3.36
|
6,900 | 3.27 | 3.45 | 3.27 | 0 | 0 | 0 |
| 23/12/2024 |
3.27
|
5,001 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 20/12/2024 |
3.45
|
8,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 19/12/2024 |
3.45
|
7,600 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 18/12/2024 |
3.55
|
35,700 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 17/12/2024 |
3.45
|
300 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 16/12/2024 |
3.36
|
8,502 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 13/12/2024 |
3.45
|
23,500 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 12/12/2024 |
3.36
|
3,320 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 11/12/2024 |
3.45
|
802 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 10/12/2024 |
3.45
|
27,010 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 09/12/2024 |
3.45
|
3,601 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/12/2024 |
3.55
|
10,500 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 05/12/2024 |
3.55
|
10,500 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 04/12/2024 |
3.45
|
10,300 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 03/12/2024 |
3.55
|
1,200 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 02/12/2024 |
3.36
|
5,028 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 29/11/2024 |
3.55
|
4,700 | 3.27 | 3.55 | 3.27 | 0 | 0 | 0 |
| 28/11/2024 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 27/11/2024 |
3.36
|
1,400 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 26/11/2024 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 25/11/2024 |
3.45
|
1,340 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 22/11/2024 |
3.45
|
500 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 21/11/2024 |
3.45
|
1,000 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 20/11/2024 |
3.45
|
3,000 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 19/11/2024 |
3.45
|
20 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 18/11/2024 |
3.45
|
2,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/11/2024 |
3.45
|
1,452 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 14/11/2024 |
3.36
|
48,600 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 13/11/2024 |
3.45
|
3,700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 12/11/2024 |
3.45
|
11,300 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 11/11/2024 |
3.45
|
5,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 08/11/2024 |
3.45
|
5,901 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 07/11/2024 |
3.45
|
3,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/11/2024 |
3.55
|
9,800 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 05/11/2024 |
3.55
|
1,600 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 04/11/2024 |
3.45
|
29,936 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 01/11/2024 |
3.45
|
4,900 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 31/10/2024 |
3.45
|
1,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 30/10/2024 |
3.45
|
21,701 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 29/10/2024 |
3.45
|
3,055 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 28/10/2024 |
3.45
|
1,500 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 25/10/2024 |
3.45
|
5,760 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 24/10/2024 |
3.55
|
960 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 23/10/2024 |
3.55
|
3,400 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/10/2024 |
3.55
|
10,600 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 21/10/2024 |
3.55
|
2,909 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 18/10/2024 |
3.55
|
1,803 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 17/10/2024 |
3.55
|
2,403 | 3.45 | 3.55 | 3.27 | 0 | 0 | 0 |
| 16/10/2024 |
3.55
|
4,123 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 15/10/2024 |
3.55
|
1,900 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 14/10/2024 |
3.55
|
46,327 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
| 11/10/2024 |
3.55
|
24,900 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 10/10/2024 |
3.55
|
1,872 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 09/10/2024 |
3.55
|
30,003 | 3.55 | 3.55 | 3.27 | 0 | 0 | 0 |
| 08/10/2024 |
3.55
|
2,440 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/10/2024 |
3.64
|
10,723 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
| 04/10/2024 |
3.82
|
70,720 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
| 03/10/2024 |
3.82
|
78,226 | 3.64 | 3.82 | 3.55 | 0 | 0 | 0 |
| 02/10/2024 |
3.55
|
106,627 | 3.27 | 3.55 | 3.27 | 0 | 0 | 0 |
| 01/10/2024 |
3.36
|
41,440 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 30/09/2024 |
3.36
|
10,001 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 27/09/2024 |
3.36
|
18,593 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 26/09/2024 |
3.36
|
14,710 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 25/09/2024 |
3.36
|
31,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 24/09/2024 |
3.45
|
23,100 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
| 23/09/2024 |
3.36
|
82,139 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 20/09/2024 |
3.55
|
11,700 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 19/09/2024 |
3.64
|
2,215 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 18/09/2024 |
3.64
|
136,774 | 3.36 | 3.64 | 3.36 | 0 | 0 | 0 |
| 17/09/2024 |
3.36
|
900 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 16/09/2024 |
3.27
|
4,758 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 13/09/2024 |
3.36
|
1,402 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 12/09/2024 |
3.27
|
11,914 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 11/09/2024 |
3.45
|
16,095 | 3.27 | 3.55 | 3.27 | 0 | 0 | 0 |
| 10/09/2024 |
3.36
|
16,283 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
| 09/09/2024 |
3.36
|
8,498 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |