| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.19 | -7.54% | 238,300 | 0 | 0 |
2.31
2.53
2.31
|
|
2 tháng
(2026-05-29) |
-0.49 | -17.38% | 498,000 | 90,300 | 0 |
2.31
2.82
2.31
|
|
3 tháng
(2026-04-29) |
-0.41 | -14.96% | 762,100 | 274,600 | 0 |
2.31
2.84
2.31
|
|
6 tháng
(2026-01-29) |
-0.60 | -20.48% | 1,799,900 | 260,800 | -0.0 |
2.31
2.93
2.31
|
|
12 tháng
(2025-08-04) |
-0.84 | -26.50% | 4,277,800 | 252,000 | -0.1 |
2.31
3.21
2.31
|
|
24 tháng
(2024-08-07) |
-1.03 | -30.65% | 10,368,600 | 406,500 | 0.5 |
2.31
3.47
2.31
|
|
36 tháng
(2023-08-14) |
-1.82 | -43.86% | 24,889,800 | 243,067 | -0.1 |
2.31
4.15
2.31
|
|
60 tháng
(2021-08-23) |
-5.06 | -68.47% | 177,536,900 | 26,881 | -1.4 |
2.25
11.70
2.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
3.24
|
2,700 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
| 12/12/2024 |
3.24
|
2,500 | 3.23 | 3.24 | 3.21 | 0 | 0 | 0 |
| 11/12/2024 |
3.24
|
13,100 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 10/12/2024 |
3.24
|
12,400 | 3.24 | 3.25 | 3.21 | 0 | 0 | 0 |
| 09/12/2024 |
3.24
|
4,700 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 06/12/2024 |
3.23
|
17,100 | 3.23 | 3.24 | 3.21 | 0 | 3,000 | -0.0 |
| 05/12/2024 |
3.23
|
8,000 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 04/12/2024 |
3.23
|
6,700 | 3.22 | 3.23 | 3.18 | 0 | 0 | 0 |
| 03/12/2024 |
3.22
|
14,600 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 |
| 02/12/2024 |
3.22
|
19,300 | 3.16 | 3.22 | 3.15 | 0 | 0 | 0 |
| 29/11/2024 |
3.20
|
12,000 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
16,400 | 3.20 | 3.22 | 3.18 | 0 | 0 | 0 |
| 27/11/2024 |
3.20
|
800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/11/2024 |
3.21
|
44,100 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 25/11/2024 |
3.22
|
2,800 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 22/11/2024 |
3.22
|
3,500 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 21/11/2024 |
3.22
|
3,800 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 20/11/2024 |
3.22
|
28,100 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
| 19/11/2024 |
3.20
|
19,000 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 18/11/2024 |
3.23
|
22,000 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
| 15/11/2024 |
3.23
|
13,500 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 14/11/2024 |
3.22
|
8,700 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 13/11/2024 |
3.21
|
11,300 | 3.19 | 3.23 | 3.17 | 0 | 0 | 0 |
| 12/11/2024 |
3.22
|
11,500 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 |
| 11/11/2024 |
3.23
|
1,300 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 |
| 08/11/2024 |
3.23
|
9,100 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 07/11/2024 |
3.23
|
16,200 | 3.23 | 3.24 | 3.22 | 0 | 0 | 0 |
| 06/11/2024 |
3.23
|
9,900 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 05/11/2024 |
3.22
|
4,000 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |
| 04/11/2024 |
3.22
|
28,800 | 3.22 | 3.23 | 3.18 | 0 | 0 | 0 |
| 01/11/2024 |
3.22
|
16,600 | 3.20 | 3.24 | 3.19 | 0 | 0 | 0 |
| 31/10/2024 |
3.20
|
7,800 | 3.20 | 3.23 | 3.19 | 0 | 0 | 0 |
| 30/10/2024 |
3.22
|
1,800 | 3.20 | 3.24 | 3.19 | 0 | 0 | 0 |
| 29/10/2024 |
3.24
|
14,300 | 3.22 | 3.26 | 3.15 | 0 | 0 | 0 |
| 28/10/2024 |
3.26
|
7,000 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
| 25/10/2024 |
3.23
|
39,400 | 3.22 | 3.24 | 3.20 | 0 | 0 | 0 |
| 24/10/2024 |
3.23
|
9,000 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 23/10/2024 |
3.24
|
19,500 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 |
| 22/10/2024 |
3.23
|
10,300 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 21/10/2024 |
3.23
|
22,600 | 3.22 | 3.26 | 3.20 | 0 | 0 | 0 |
| 18/10/2024 |
3.24
|
21,900 | 3.22 | 3.26 | 3.20 | 0 | 0 | 0 |
| 17/10/2024 |
3.22
|
26,500 | 3.21 | 3.22 | 3.18 | 0 | 0 | 0 |
| 16/10/2024 |
3.22
|
3,100 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 15/10/2024 |
3.22
|
15,500 | 3.21 | 3.23 | 3.19 | 0 | 0 | 0 |
| 14/10/2024 |
3.22
|
3,500 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
| 11/10/2024 |
3.21
|
22,300 | 3.21 | 3.23 | 3.19 | 0 | 0 | 0 |
| 10/10/2024 |
3.21
|
17,300 | 3.20 | 3.26 | 3.18 | 0 | 0 | 0 |
| 09/10/2024 |
3.21
|
29,100 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 08/10/2024 |
3.22
|
4,900 | 3.01 | 3.22 | 3.01 | 0 | 0 | 0 |
| 07/10/2024 |
3.21
|
15,000 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 04/10/2024 |
3.21
|
5,100 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 03/10/2024 |
3.21
|
52,000 | 3.23 | 3.26 | 3.19 | 0 | 0 | 0 |
| 02/10/2024 |
3.26
|
5,200 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 01/10/2024 |
3.26
|
11,700 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 30/09/2024 |
3.25
|
20,300 | 3.25 | 3.28 | 3.24 | 0 | 200 | -0.0 |
| 27/09/2024 |
3.26
|
3,900 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
| 26/09/2024 |
3.28
|
27,400 | 3.25 | 3.32 | 3.22 | 0 | 0 | 0 |
| 25/09/2024 |
3.25
|
9,400 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 |
| 24/09/2024 |
3.27
|
9,400 | 3.23 | 3.28 | 3.21 | 0 | 0 | 0 |
| 23/09/2024 |
3.26
|
13,100 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
| 20/09/2024 |
3.23
|
54,600 | 3.22 | 3.24 | 3.20 | 0 | 0 | 0 |
| 19/09/2024 |
3.22
|
209,900 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
| 18/09/2024 |
3.25
|
77,500 | 3.28 | 3.34 | 3.25 | 0 | 0 | 0 |
| 17/09/2024 |
3.28
|
87,200 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 |
| 16/09/2024 |
3.31
|
51,400 | 3.33 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/09/2024 |
3.33
|
13,100 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
| 12/09/2024 |
3.34
|
4,900 | 3.34 | 3.37 | 3.31 | 0 | 0 | 0 |
| 11/09/2024 |
3.34
|
7,400 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
| 10/09/2024 |
3.36
|
5,200 | 3.35 | 3.44 | 3.30 | 0 | 0 | 0 |
| 09/09/2024 |
3.35
|
17,800 | 3.31 | 3.35 | 3.30 | 0 | 0 | 0 |
| 06/09/2024 |
3.35
|
35,100 | 3.33 | 3.38 | 3.31 | 0 | 0 | 0 |
| 05/09/2024 |
3.31
|
8,300 | 3.34 | 3.38 | 3.31 | 0 | 0 | 0 |
| 04/09/2024 |
3.39
|
11,700 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 |
| 30/08/2024 |
3.40
|
33,300 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
| 29/08/2024 |
3.37
|
17,400 | 3.36 | 3.38 | 3.32 | 0 | 0 | 0 |
| 28/08/2024 |
3.37
|
12,900 | 3.36 | 3.38 | 3.34 | 0 | 0 | 0 |
| 27/08/2024 |
3.37
|
5,200 | 3.32 | 3.37 | 3.32 | 0 | 0 | 0 |
| 26/08/2024 |
3.37
|
16,500 | 3.36 | 3.44 | 3.33 | 0 | 0 | 0 |
| 23/08/2024 |
3.37
|
1,400 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
| 22/08/2024 |
3.38
|
2,500 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 |
| 21/08/2024 |
3.39
|
51,100 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
| 20/08/2024 |
3.39
|
4,500 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 19/08/2024 |
3.38
|
5,300 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
| 16/08/2024 |
3.39
|
28,500 | 3.28 | 3.41 | 3.28 | 0 | 0 | 0 |
| 15/08/2024 |
3.36
|
8,200 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 |
| 14/08/2024 |
3.39
|
2,500 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
6,700 | 3.40 | 3.41 | 3.17 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
21,500 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
| 09/08/2024 |
3.39
|
1,800 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 |
| 08/08/2024 |
3.37
|
32,600 | 3.35 | 3.42 | 3.31 | 0 | 0 | 0 |
| 07/08/2024 |
3.36
|
14,000 | 3.35 | 3.36 | 3.30 | 0 | 0 | 0 |
| 06/08/2024 |
3.35
|
35,600 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
| 05/08/2024 |
3.31
|
67,100 | 3.39 | 3.41 | 3.21 | 0 | 0 | 0 |
| 02/08/2024 |
3.45
|
11,000 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
3.45
|
47,500 | 3.46 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/07/2024 |
3.50
|
24,900 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
| 30/07/2024 |
3.55
|
18,400 | 3.56 | 3.57 | 3.50 | 0 | 0 | 0 |
| 29/07/2024 |
3.55
|
17,400 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 26/07/2024 |
3.57
|
114,100 | 3.56 | 3.61 | 3.45 | 0 | 0 | 0 |
| 25/07/2024 |
3.45
|
1,700 | 3.44 | 3.45 | 3.44 | 0 | 0 | 0 |