| 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 | -4.76% | 1,066,900 | 0 | 0 |
2
2.10
2
|
|
2 tháng
(2026-03-02) |
-0.20 | -9.09% | 2,142,000 | 0 | 0 |
2
2.20
2
|
|
3 tháng
(2026-01-29) |
-0.30 | -13.04% | 3,645,800 | -500 | -0.0 |
2
2.30
2
|
|
6 tháng
(2025-10-31) |
-0.70 | -25.93% | 8,012,300 | -500 | -0.0 |
2
2.90
2
|
|
12 tháng
(2025-05-05) |
-2.60 | -56.52% | 22,655,300 | -3,000 | -0.0 |
2
4.60
2
|
|
24 tháng
(2024-05-09) |
-1.50 | -42.86% | 101,882,084 | -4,020 | -0.0 |
2
4.60
2
|
|
36 tháng
(2023-05-15) |
-1.90 | -48.72% | 200,846,718 | -21,641 | -0.1 |
2
5.30
2
|
|
60 tháng
(2021-05-25) |
-6.10 | -75.31% | 434,548,814 | -215,371 | -2.0 |
2
12.80
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2024 |
3.80
|
218,565 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 18/09/2024 |
4
|
1,299,411 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 17/09/2024 |
3.70
|
111,314 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 16/09/2024 |
3.70
|
322,055 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.70
|
16,078 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/09/2024 |
3.70
|
117,119 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.70
|
186,862 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.60
|
106,856 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
108,425 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/09/2024 |
3.70
|
51,302 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/09/2024 |
3.70
|
269,148 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/09/2024 |
3.80
|
211,903 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/08/2024 |
3.70
|
185,461 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/08/2024 |
3.90
|
133,026 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/08/2024 |
3.90
|
219,681 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/08/2024 |
3.90
|
143,152 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/08/2024 |
3.90
|
468,710 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/08/2024 |
4
|
144,735 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 22/08/2024 |
4
|
246,913 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 21/08/2024 |
3.90
|
57,459 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/08/2024 |
3.90
|
169,274 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/08/2024 |
4
|
129,757 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/08/2024 |
3.90
|
457,421 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 15/08/2024 |
3.80
|
34,004 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/08/2024 |
3.80
|
46,328 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
136,930 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 12/08/2024 |
3.80
|
40,014 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/08/2024 |
3.80
|
248,252 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/08/2024 |
3.80
|
80,591 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.80
|
105,724 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/08/2024 |
3.70
|
170,719 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/08/2024 |
3.70
|
331,517 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/08/2024 |
3.80
|
464,269 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 01/08/2024 |
3.70
|
542,588 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 31/07/2024 |
4
|
249,941 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2024 |
4.10
|
1,044,537 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
369,025 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.70
|
154,103 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
158,515 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 24/07/2024 |
3.70
|
101,902 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/07/2024 |
3.70
|
127,001 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/07/2024 |
3.80
|
316,570 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/07/2024 |
3.80
|
377,071 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 18/07/2024 |
4
|
246,059 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
3.90
|
266,040 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/07/2024 |
4.10
|
539,530 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
112,980 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
163,144 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.90
|
63,335 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/07/2024 |
3.90
|
144,275 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.90
|
171,956 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/07/2024 |
3.90
|
300,825 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 05/07/2024 |
4
|
261,230 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/07/2024 |
4
|
210,410 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/07/2024 |
4
|
189,416 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/07/2024 |
4
|
61,202 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/07/2024 |
4
|
185,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/06/2024 |
3.80
|
681,880 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 27/06/2024 |
4.10
|
107,926 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/06/2024 |
4.20
|
612,572 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 25/06/2024 |
4.30
|
457,910 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2024 |
4.30
|
1,041,563 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 21/06/2024 |
4.20
|
440,930 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 20/06/2024 |
4
|
379,875 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
506,426 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
1,105,140 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
4.30
|
461,222 | 4.10 | 4.40 | 4.10 | 0 | 840 | -0.0 |
| 14/06/2024 |
4.10
|
617,169 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 13/06/2024 |
4.30
|
518,190 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.30
|
348,942 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/06/2024 |
4.40
|
582,433 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/06/2024 |
4.20
|
729,098 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 07/06/2024 |
4.40
|
1,181,569 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
814,309 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
1,613,580 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/06/2024 |
4.50
|
1,672,895 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
2,608,896 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
1,820,672 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4
|
2,413,922 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 29/05/2024 |
3.70
|
969,365 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/05/2024 |
3.70
|
235,050 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/05/2024 |
3.60
|
526,597 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/05/2024 |
3.40
|
393,230 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/05/2024 |
3.60
|
287,641 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/05/2024 |
3.70
|
479,165 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/05/2024 |
3.60
|
330,117 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/05/2024 |
3.70
|
602,911 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/05/2024 |
3.60
|
478,326 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/05/2024 |
3.50
|
232,027 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.60
|
783,813 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/05/2024 |
3.70
|
879,541 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.90
|
1,843,064 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.60
|
829,392 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
3.50
|
1,159,399 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
209,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 07/05/2024 |
3.10
|
239,732 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2024 |
3.10
|
157,845 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/05/2024 |
3
|
85,550 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
68,574 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/04/2024 |
2.90
|
67,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |