| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.20 | -4.44% | 540,000 | 0 | 0 |
4.30
4.60
4.30
|
|
2 tháng
(2026-04-20) |
-0.50 | -10.42% | 972,100 | 0 | 0 |
4.30
4.80
4.30
|
|
3 tháng
(2026-03-19) |
-0.20 | -4.44% | 2,794,200 | 0 | 0 |
4.30
4.80
4.30
|
|
6 tháng
(2025-12-19) |
-0.10 | -2.27% | 10,247,900 | 0 | 0 |
3.90
4.80
4.30
|
|
12 tháng
(2025-06-23) |
0.40 | 10.26% | 25,999,200 | 4,400 | 0.0 |
3.80
5.40
4.30
|
|
24 tháng
(2024-06-27) |
-0.80 | -15.69% | 53,610,421 | 6,899 | 0.0 |
3.40
5.40
4.30
|
|
36 tháng
(2023-07-03) |
0 | 0% | 129,671,131 | -71,870 | -0.5 |
3.40
9.80
4.30
|
|
60 tháng
(2021-07-13) |
-8.98 | -67.63% | 166,224,445 | 5,120 | 0.3 |
3.20
16.48
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/11/2024 |
3.80
|
65,937 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/11/2024 |
3.80
|
81,825 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/10/2024 |
3.70
|
42,211 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/10/2024 |
3.70
|
16,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/10/2024 |
3.70
|
142,687 | 3.70 | 3.80 | 3.20 | 0 | 0 | 0 |
| 28/10/2024 |
3.70
|
55,908 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/10/2024 |
3.90
|
48,711 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/10/2024 |
3.80
|
96,790 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/10/2024 |
3.70
|
28,750 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/10/2024 |
3.70
|
28,309 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/10/2024 |
3.60
|
43,840 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/10/2024 |
3.70
|
10,433 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/10/2024 |
3.70
|
49,756 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/10/2024 |
3.60
|
54,012 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
51,080 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/10/2024 |
3.70
|
58,312 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
30,085 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/10/2024 |
3.80
|
54,524 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/10/2024 |
3.90
|
78,002 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/10/2024 |
3.90
|
57,262 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/10/2024 |
3.90
|
121,359 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/10/2024 |
3.90
|
119,269 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/10/2024 |
3.90
|
185,137 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 02/10/2024 |
4
|
182,508 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/10/2024 |
4.10
|
201,006 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 30/09/2024 |
4
|
134,600 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 27/09/2024 |
3.90
|
390,676 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
| 26/09/2024 |
4.30
|
428,328 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 25/09/2024 |
4.10
|
587,679 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 24/09/2024 |
3.70
|
590,143 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.60
|
66,832 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.70
|
72,744 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/09/2024 |
3.70
|
170,864 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/09/2024 |
3.60
|
120,150 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/09/2024 |
3.60
|
41,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
10,545 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
35,922 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/09/2024 |
3.50
|
22,734 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/09/2024 |
3.60
|
48,925 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.60
|
44,229 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
133,914 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
129,401 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/09/2024 |
3.40
|
90,158 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
101,701 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/08/2024 |
3.60
|
82,122 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.60
|
47,414 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/08/2024 |
3.60
|
87,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/08/2024 |
3.60
|
63,128 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/08/2024 |
3.60
|
112,465 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
67,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/08/2024 |
3.80
|
57,722 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
56,639 | 3.80 | 3.80 | 3.60 | 700 | 0 | 0.0 |
| 20/08/2024 |
3.80
|
75,269 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.90
|
149,349 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/08/2024 |
3.60
|
129,015 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.50
|
72,343 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2024 |
3.60
|
58,704 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/08/2024 |
3.50
|
182,249 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/08/2024 |
3.60
|
68,230 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/08/2024 |
3.60
|
114,640 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/08/2024 |
3.90
|
808,786 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
225,101 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/08/2024 |
3.40
|
677,460 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.50
|
490,839 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 02/08/2024 |
4.20
|
150,429 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
300,703 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
74,421 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/07/2024 |
4.50
|
95,550 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/07/2024 |
4.70
|
34,515 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
71,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/07/2024 |
4.50
|
110,183 | 4.50 | 4.50 | 4.40 | 300 | 0 | 0.0 |
| 24/07/2024 |
4.60
|
105,432 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
133,227 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.70
|
230,697 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/07/2024 |
4.90
|
217,713 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 18/07/2024 |
5
|
108,374 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 17/07/2024 |
4.90
|
238,050 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 16/07/2024 |
5.20
|
407,264 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 15/07/2024 |
4.90
|
103,301 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/07/2024 |
4.80
|
178,890 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 11/07/2024 |
4.80
|
149,280 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
204,677 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/07/2024 |
4.80
|
168,952 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
157,601 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.10
|
80,576 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
646,504 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/07/2024 |
4.90
|
139,472 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2024 |
4.90
|
48,209 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 01/07/2024 |
4.80
|
60,672 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/06/2024 |
4.70
|
362,675 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
| 27/06/2024 |
5.10
|
120,804 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/06/2024 |
5.30
|
237,532 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 25/06/2024 |
5.40
|
386,570 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 24/06/2024 |
5.60
|
378,454 | 6.10 | 6.30 | 5.50 | 0 | 0 | 0 |
| 21/06/2024 |
6.10
|
849,465 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 20/06/2024 |
5.30
|
298,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
218,522 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/06/2024 |
5.60
|
226,169 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.60
|
447,139 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.20
|
594,259 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |