| 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) |
-0.08 | -2.87% | 444,800 | 0 | 0 |
2.61
2.93
2.71
|
|
2 tháng
(2026-01-12) |
-0.07 | -2.52% | 1,728,900 | 0 | 0 |
2.61
2.93
2.71
|
|
3 tháng
(2025-12-15) |
-0.29 | -9.67% | 2,615,400 | 0 | 0 |
2.61
3
2.71
|
|
6 tháng
(2025-09-15) |
-0.89 | -24.72% | 5,277,800 | 0 | 0 |
2.61
3.65
2.71
|
|
12 tháng
(2025-03-18) |
0.06 | 2.26% | 25,178,800 | -18,007 | -0.0 |
2
3.93
2.71
|
|
24 tháng
(2024-03-25) |
-1.37 | -33.58% | 45,803,800 | -30,747 | -0.1 |
2
4.35
2.71
|
|
36 tháng
(2023-03-29) |
-0.67 | -19.82% | 146,874,100 | -56,647 | -0.2 |
2
6.47
2.71
|
|
60 tháng
(2021-04-08) |
-3.32 | -55.06% | 360,005,800 | -70,424 | 1.0 |
2
18.90
2.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
3.28
|
160,200 | 3.32 | 3.48 | 3.17 | 0 | 0 | 0 |
| 31/07/2024 |
3.40
|
73,000 | 3.36 | 3.54 | 3.35 | 0 | 500 | -0.0 |
| 30/07/2024 |
3.54
|
126,200 | 3.42 | 3.69 | 3.22 | 0 | 0 | 0 |
| 29/07/2024 |
3.46
|
44,200 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
| 26/07/2024 |
3.43
|
73,500 | 3.47 | 3.51 | 3.42 | 0 | 0 | 0 |
| 25/07/2024 |
3.48
|
33,700 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
| 24/07/2024 |
3.54
|
68,800 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
30,800 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.68
|
79,800 | 3.78 | 3.78 | 3.65 | 0 | 200 | -0.0 |
| 19/07/2024 |
3.78
|
58,300 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 |
| 18/07/2024 |
3.79
|
49,400 | 3.79 | 3.81 | 3.72 | 0 | 0 | 0 |
| 17/07/2024 |
3.79
|
44,500 | 3.81 | 3.83 | 3.70 | 0 | 0 | 0 |
| 16/07/2024 |
3.80
|
29,100 | 3.81 | 3.81 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.81
|
48,400 | 3.81 | 3.84 | 3.81 | 0 | 0 | 0 |
| 12/07/2024 |
3.81
|
23,300 | 3.75 | 3.82 | 3.75 | 0 | 0 | 0 |
| 11/07/2024 |
3.81
|
64,200 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 |
| 10/07/2024 |
3.81
|
35,900 | 3.79 | 3.81 | 3.78 | 0 | 0 | 0 |
| 09/07/2024 |
3.81
|
60,000 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 08/07/2024 |
3.80
|
61,500 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
| 05/07/2024 |
3.87
|
16,700 | 3.87 | 3.88 | 3.81 | 0 | 0 | 0 |
| 04/07/2024 |
3.87
|
121,300 | 3.89 | 3.93 | 3.76 | 0 | 0 | 0 |
| 03/07/2024 |
3.89
|
41,200 | 3.90 | 3.92 | 3.85 | 0 | 0 | 0 |
| 02/07/2024 |
3.90
|
6,000 | 3.90 | 3.97 | 3.86 | 0 | 0 | 0 |
| 01/07/2024 |
3.90
|
29,400 | 3.92 | 3.93 | 3.82 | 0 | 0 | 0 |
| 28/06/2024 |
3.88
|
33,900 | 3.95 | 3.95 | 3.80 | 0 | 0 | 0 |
| 27/06/2024 |
3.88
|
63,400 | 3.89 | 3.94 | 3.85 | 0 | 0 | 0 |
| 26/06/2024 |
3.89
|
22,800 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 |
| 25/06/2024 |
3.87
|
46,600 | 3.88 | 3.93 | 3.80 | 0 | 0 | 0 |
| 24/06/2024 |
3.87
|
89,900 | 3.91 | 3.99 | 3.83 | 0 | 0 | 0 |
| 21/06/2024 |
3.91
|
52,000 | 3.91 | 4 | 3.90 | 0 | 0 | 0 |
| 20/06/2024 |
3.91
|
62,300 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 |
| 19/06/2024 |
3.94
|
51,400 | 3.92 | 4 | 3.92 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
121,700 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
3.90
|
73,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/06/2024 |
3.93
|
175,200 | 3.93 | 4.13 | 3.88 | 0 | 0 | 0 |
| 13/06/2024 |
3.93
|
88,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/06/2024 |
3.95
|
99,900 | 3.82 | 4.04 | 3.82 | 0 | 0 | 0 |
| 11/06/2024 |
3.88
|
228,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 10/06/2024 |
4
|
412,800 | 4.20 | 4.22 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4.08
|
556,000 | 3.80 | 4.08 | 3.80 | 0 | 0 | 0 |
| 06/06/2024 |
3.82
|
115,600 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 |
| 05/06/2024 |
3.82
|
60,500 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
| 04/06/2024 |
3.84
|
110,200 | 3.80 | 3.86 | 3.77 | 0 | 0 | 0 |
| 03/06/2024 |
3.84
|
107,200 | 3.83 | 3.87 | 3.81 | 0 | 0 | 0 |
| 31/05/2024 |
3.82
|
56,700 | 3.81 | 3.85 | 3.75 | 0 | 0 | 0 |
| 30/05/2024 |
3.81
|
59,000 | 3.79 | 3.84 | 3.73 | 0 | 0 | 0 |
| 29/05/2024 |
3.79
|
84,000 | 3.84 | 3.86 | 3.58 | 0 | 0 | 0 |
| 28/05/2024 |
3.84
|
175,200 | 3.84 | 3.85 | 3.77 | 0 | 0 | 0 |
| 27/05/2024 |
3.81
|
72,500 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
| 24/05/2024 |
3.81
|
212,600 | 3.86 | 3.88 | 3.70 | 0 | 0 | 0 |
| 23/05/2024 |
3.87
|
92,600 | 3.84 | 3.89 | 3.80 | 0 | 0 | 0 |
| 22/05/2024 |
3.84
|
74,300 | 3.86 | 3.90 | 3.84 | 0 | 0 | 0 |
| 21/05/2024 |
3.87
|
126,000 | 3.84 | 3.99 | 3.84 | 0 | 0 | 0 |
| 20/05/2024 |
3.85
|
169,600 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
| 17/05/2024 |
3.81
|
195,300 | 3.85 | 3.88 | 3.70 | 0 | 0 | 0 |
| 16/05/2024 |
3.85
|
120,400 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
| 15/05/2024 |
3.89
|
140,400 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 |
| 14/05/2024 |
3.89
|
83,900 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
| 13/05/2024 |
3.89
|
203,100 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
| 10/05/2024 |
3.86
|
244,700 | 3.84 | 3.97 | 3.84 | 0 | 0 | 0 |
| 09/05/2024 |
3.84
|
92,000 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
| 08/05/2024 |
3.84
|
152,100 | 3.83 | 3.88 | 3.80 | 0 | 0 | 0 |
| 07/05/2024 |
3.81
|
175,600 | 3.80 | 3.89 | 3.72 | 0 | 0 | 0 |
| 06/05/2024 |
3.74
|
142,500 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
| 03/05/2024 |
3.73
|
41,000 | 3.63 | 3.87 | 3.63 | 0 | 0 | 0 |
| 02/05/2024 |
3.72
|
35,500 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 26/04/2024 |
3.78
|
41,700 | 3.79 | 3.80 | 3.74 | 0 | 0 | 0 |
| 25/04/2024 |
3.77
|
27,600 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
| 24/04/2024 |
3.79
|
28,800 | 3.70 | 3.80 | 3.68 | 0 | 0 | 0 |
| 23/04/2024 |
3.68
|
15,700 | 3.78 | 3.90 | 3.68 | 0 | 0 | 0 |
| 22/04/2024 |
3.78
|
62,500 | 3.70 | 3.81 | 3.70 | 0 | 0 | 0 |
| 19/04/2024 |
3.63
|
315,600 | 3.62 | 3.65 | 3.60 | 0 | 0 | 0 |
| 17/04/2024 |
3.64
|
230,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
255,900 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 |
| 15/04/2024 |
3.80
|
140,700 | 3.97 | 4.01 | 3.80 | 0 | 0 | 0 |
| 12/04/2024 |
3.98
|
91,000 | 4.01 | 4.02 | 3.93 | 0 | 0 | 0 |
| 11/04/2024 |
3.99
|
89,300 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
| 10/04/2024 |
3.99
|
346,900 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
3.95
|
393,000 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| 08/04/2024 |
3.95
|
436,100 | 4.08 | 4.09 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
4.08
|
286,300 | 4.20 | 4.20 | 4.05 | 0 | 0 | 0 |
| 04/04/2024 |
4.20
|
948,900 | 4.35 | 4.38 | 4.18 | 0 | 0 | 0 |
| 03/04/2024 |
4.35
|
645,300 | 4.50 | 4.50 | 4.19 | 0 | 0 | 0 |
| 02/04/2024 |
4.31
|
1,017,300 | 4.04 | 4.31 | 3.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.03
|
151,800 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
| 29/03/2024 |
4.07
|
59,000 | 4.04 | 4.07 | 4.04 | 0 | 0 | 0 |
| 28/03/2024 |
4.07
|
41,900 | 4.08 | 4.08 | 4.03 | 0 | 100 | -0.0 |
| 27/03/2024 |
4.08
|
54,300 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
| 26/03/2024 |
4.09
|
197,400 | 4.08 | 4.09 | 4.03 | 0 | 0 | 0 |
| 25/03/2024 |
4.08
|
81,300 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
| 22/03/2024 |
4.02
|
328,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
4.09
|
151,700 | 4.05 | 4.11 | 4.05 | 0 | 0 | 0 |
| 20/03/2024 |
4.05
|
389,900 | 4.02 | 4.08 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4.02
|
49,200 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
| 18/03/2024 |
4
|
413,300 | 4.11 | 4.13 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.11
|
107,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/03/2024 |
4.10
|
158,400 | 4.09 | 4.31 | 4.06 | 0 | 0 | 0 |
| 13/03/2024 |
4.03
|
92,300 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
| 12/03/2024 |
4.01
|
103,100 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
| 11/03/2024 |
4.05
|
131,200 | 4.10 | 4.13 | 4.05 | 0 | 0 | 0 |