| 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) |
-0.30 | -7.32% | 5,184,200 | 0 | 0 |
3.60
4.10
3.80
|
|
2 tháng
(2026-01-12) |
-0.20 | -5% | 10,713,000 | 0 | 0 |
3.60
4.10
3.80
|
|
3 tháng
(2025-12-15) |
-0.50 | -11.63% | 13,515,700 | 0 | 0 |
3.60
4.30
3.80
|
|
6 tháng
(2025-09-15) |
-1.30 | -25.49% | 41,455,700 | 0 | 0 |
3.60
5.30
3.80
|
|
12 tháng
(2025-03-18) |
0.70 | 22.58% | 172,772,600 | 0 | 0 |
2.50
5.40
3.80
|
|
24 tháng
(2024-03-25) |
-0.30 | -7.32% | 306,630,903 | 0 | 0 |
2.50
5.40
3.80
|
|
36 tháng
(2023-03-29) |
0 | 0% | 594,732,502 | 0 | 0 |
2.50
6.50
3.80
|
|
60 tháng
(2021-04-08) |
-4.58 | -54.66% | 1,066,212,666 | -14,200 | -0.2 |
2.50
19.81
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
3.40
|
508,308 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.40
|
1,037,430 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 30/07/2024 |
3.60
|
4,252,642 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
1,385,407 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.90
|
138,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/07/2024 |
3.90
|
979,364 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
497,985 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.80
|
584,770 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/07/2024 |
3.70
|
824,046 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/07/2024 |
3.80
|
1,599,760 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/07/2024 |
3.80
|
1,550,107 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/07/2024 |
3.70
|
578,734 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2024 |
3.80
|
532,774 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/07/2024 |
3.70
|
312,510 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
239,962 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/07/2024 |
3.80
|
551,713 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/07/2024 |
3.80
|
228,555 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/07/2024 |
3.80
|
417,473 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/07/2024 |
3.80
|
174,008 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/07/2024 |
3.80
|
145,476 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
230,955 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
207,093 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/07/2024 |
3.80
|
477,435 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/07/2024 |
3.80
|
305,872 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/06/2024 |
3.80
|
1,065,150 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
683,409 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/06/2024 |
3.90
|
183,950 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
420,862 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/06/2024 |
3.80
|
782,694 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/06/2024 |
3.90
|
557,777 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/06/2024 |
3.80
|
443,088 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/06/2024 |
3.90
|
877,551 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 18/06/2024 |
3.90
|
152,297 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
1,475,410 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
4
|
994,792 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 13/06/2024 |
4.10
|
508,662 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/06/2024 |
4.10
|
617,502 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/06/2024 |
4.10
|
1,759,236 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4
|
681,685 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4
|
1,348,629 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/06/2024 |
4.10
|
322,851 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/06/2024 |
4.10
|
705,437 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/06/2024 |
4
|
1,696,652 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4.20
|
1,157,559 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 31/05/2024 |
4.20
|
1,578,541 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4.30
|
2,363,734 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
1,685,583 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.10
|
1,690,997 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/05/2024 |
4
|
717,023 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
2,446,485 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
2,354,039 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
1,652,841 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 21/05/2024 |
3.90
|
824,849 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
1,004,895 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/05/2024 |
3.70
|
370,003 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
279,515 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/05/2024 |
3.80
|
1,556,468 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.90
|
567,971 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/05/2024 |
4
|
2,122,605 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 10/05/2024 |
3.70
|
625,877 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/05/2024 |
3.70
|
614,842 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
380,915 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
214,445 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
220,399 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
281,328 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
389,767 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.50
|
515,010 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
167,629 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
967,506 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
442,663 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/04/2024 |
3.60
|
229,757 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/04/2024 |
3.60
|
438,765 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/04/2024 |
3.60
|
206,174 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
677,788 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/04/2024 |
3.70
|
954,769 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
254,176 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 11/04/2024 |
3.90
|
319,894 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2024 |
3.90
|
263,557 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
769,058 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
355,458 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
306,245 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
729,795 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/04/2024 |
4
|
336,607 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
1,077,826 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/04/2024 |
4
|
364,802 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
245,227 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
813,475 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
346,080 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
573,513 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
489,482 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
481,779 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
750,187 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
662,351 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
525,151 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
1,643,810 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
684,311 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
1,046,777 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
1,212,996 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
528,689 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
720,933 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |