| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.10 | -2.63% | 3,413,600 | 0 | 0 |
3.70
3.90
3.80
|
|
2 tháng
(2026-03-02) |
-0.10 | -2.63% | 9,009,200 | 0 | 0 |
3.60
3.90
3.80
|
|
3 tháng
(2026-01-29) |
0 | 0% | 13,424,100 | 0 | 0 |
3.60
4.10
3.80
|
|
6 tháng
(2025-10-31) |
-1.10 | -22.92% | 28,463,500 | 0 | 0 |
3.60
4.80
3.80
|
|
12 tháng
(2025-05-05) |
1 | 37.04% | 163,454,400 | 0 | 0 |
2.70
5.40
3.80
|
|
24 tháng
(2024-05-09) |
0 | 0% | 299,215,193 | 0 | 0 |
2.50
5.40
3.80
|
|
36 tháng
(2023-05-15) |
-1.10 | -22.92% | 573,498,818 | 0 | 0 |
2.50
6.50
3.80
|
|
60 tháng
(2021-05-25) |
-2.68 | -42.01% | 1,049,077,896 | -15,200 | -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) |
| 19/09/2024 |
3.30
|
169,082 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/09/2024 |
3.30
|
855,660 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/09/2024 |
3.20
|
173,750 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 16/09/2024 |
3.20
|
832,965 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/09/2024 |
3.20
|
227,664 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/09/2024 |
3.20
|
300,653 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/09/2024 |
3.30
|
710,554 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/09/2024 |
3.20
|
259,674 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/09/2024 |
3.30
|
238,241 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.30
|
318,435 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/09/2024 |
3.30
|
505,238 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/09/2024 |
3.40
|
317,544 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
165,403 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/08/2024 |
3.30
|
252,824 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
121,315 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/08/2024 |
3.40
|
537,574 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.40
|
434,759 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
364,719 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.40
|
149,266 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/08/2024 |
3.50
|
553,238 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
738,698 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.30
|
126,329 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
460,274 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/08/2024 |
3.30
|
169,181 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.30
|
149,888 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
482,307 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
333,144 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/08/2024 |
3.40
|
241,217 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
319,785 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
269,252 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/08/2024 |
3.20
|
1,033,229 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
877,246 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.50
|
519,556 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 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 |