| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.60 | 9.37% | 228,700 | 0 | 0 |
5.30
8
8
|
|
2 tháng
(2026-01-15) |
0.80 | 12.90% | 415,700 | 0 | 0 |
5
8
8
|
|
3 tháng
(2025-12-16) |
0.50 | 7.69% | 3,664,500 | 0 | 0 |
5
8.10
8
|
|
6 tháng
(2025-09-17) |
3.40 | 94.44% | 4,828,000 | 0 | 0 |
3.30
8.10
8
|
|
12 tháng
(2025-03-21) |
3.40 | 94.44% | 6,909,900 | -3,900 | -0.0 |
2.90
8.10
8
|
|
24 tháng
(2024-03-26) |
3.10 | 79.49% | 13,586,105 | -229,700 | -0.9 |
2.90
8.10
8
|
|
36 tháng
(2023-04-03) |
3.10 | 79.49% | 16,819,909 | -271,900 | -1.1 |
2.90
8.10
8
|
|
60 tháng
(2021-04-12) |
-6.87 | -49.54% | 60,546,410 | -122,200 | 1.4 |
2.80
19.20
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2024 |
3.30
|
9,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
9,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 31/07/2024 |
3.50
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/07/2024 |
3.50
|
33,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/07/2024 |
3.60
|
600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
14,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/07/2024 |
3.50
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
4,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
6,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
14,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/07/2024 |
3.60
|
2,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
19,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/07/2024 |
3.70
|
45,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2024 |
4
|
21,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
67,012 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
90,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
4
|
62,905 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
4
|
34,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
27,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/07/2024 |
3.60
|
57,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/07/2024 |
3.60
|
27,805 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
39,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
85,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/07/2024 |
3.90
|
89,305 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 01/07/2024 |
4
|
53,855 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
| 28/06/2024 |
4.50
|
234,403 | 4.90 | 5 | 4.20 | 0 | 16,200 | -0.1 |
| 27/06/2024 |
4.60
|
133,305 | 4.50 | 4.60 | 4 | 0 | 42,000 | -0.2 |
| 26/06/2024 |
4.10
|
103,043 | 3.70 | 4.10 | 3.70 | 0 | 30,000 | -0.1 |
| 25/06/2024 |
3.80
|
31,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2024 |
3.70
|
15,502 | 3.80 | 3.80 | 3.60 | 0 | 2,000 | -0.0 |
| 21/06/2024 |
3.70
|
106,800 | 3.60 | 3.90 | 3.60 | 0 | 20,900 | -0.1 |
| 20/06/2024 |
3.60
|
2,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/06/2024 |
3.60
|
21,200 | 3.60 | 3.70 | 3.40 | 0 | 100 | -0.0 |
| 18/06/2024 |
3.60
|
1,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/06/2024 |
3.60
|
400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/06/2024 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/06/2024 |
3.60
|
5,800 | 3.70 | 3.70 | 3.60 | 0 | 100 | -0.0 |
| 12/06/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/06/2024 |
3.50
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/06/2024 |
3.50
|
1,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/06/2024 |
3.60
|
5,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/06/2024 |
3.50
|
6,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/06/2024 |
3.60
|
8,802 | 3.60 | 3.70 | 3.60 | 0 | 2,700 | -0.0 |
| 03/06/2024 |
3.60
|
2,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/05/2024 |
3.50
|
15,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/05/2024 |
3.50
|
11,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/05/2024 |
3.70
|
49,800 | 3.30 | 3.70 | 3.30 | 0 | 19,400 | -0.1 |
| 28/05/2024 |
3.30
|
6,500 | 3.30 | 3.40 | 3.30 | 0 | 100 | -0.0 |
| 27/05/2024 |
3.30
|
13,200 | 3.40 | 3.40 | 3.20 | 0 | 500 | -0.0 |
| 24/05/2024 |
3.30
|
23,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/05/2024 |
3.30
|
17,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/05/2024 |
3.30
|
8,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/05/2024 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/05/2024 |
3.30
|
6,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/05/2024 |
3.40
|
2,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/05/2024 |
3.30
|
1,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/05/2024 |
3.40
|
10,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/05/2024 |
3.30
|
3,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/05/2024 |
3.30
|
2,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/05/2024 |
3.30
|
400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/05/2024 |
3.20
|
10,800 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
3,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
2,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.30
|
2,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/05/2024 |
3.40
|
7,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/05/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.30
|
18,200 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 25/04/2024 |
3.40
|
79,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/04/2024 |
3.40
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.40
|
11,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/04/2024 |
3.20
|
11,505 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/04/2024 |
3.10
|
6,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/04/2024 |
3.30
|
8,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/04/2024 |
3.30
|
7,501 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/04/2024 |
3.30
|
13,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/04/2024 |
3.60
|
16,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/04/2024 |
3.60
|
7,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/04/2024 |
3.60
|
3,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/04/2024 |
3.60
|
8,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/04/2024 |
3.60
|
15,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/04/2024 |
3.70
|
1,107 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/04/2024 |
3.60
|
3,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/04/2024 |
3.70
|
3,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/04/2024 |
3.80
|
15,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 01/04/2024 |
3.70
|
13,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/03/2024 |
3.70
|
7,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/03/2024 |
3.70
|
33,407 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 27/03/2024 |
3.80
|
8,432 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/03/2024 |
3.90
|
5,907 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/03/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/03/2024 |
3.90
|
1,520 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/03/2024 |
4
|
17,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/03/2024 |
3.80
|
300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/03/2024 |
3.90
|
700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/03/2024 |
3.90
|
229 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/03/2024 |
3.80
|
9,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/03/2024 |
3.90
|
1,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/03/2024 |
3.80
|
7,058 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/03/2024 |
3.80
|
6,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |