| 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) |
-0.20 | -2% | 10,500 | 0 | 0 |
9.80
11.50
11
|
|
2 tháng
(2026-01-19) |
-0.90 | -8.41% | 45,300 | 0 | 0 |
9.80
11.50
11
|
|
3 tháng
(2025-12-18) |
-0.20 | -2% | 49,000 | 0 | 0 |
7.40
11.50
11
|
|
6 tháng
(2025-09-19) |
-1.50 | -13.27% | 100,900 | 0 | 0 |
7.40
11.50
11
|
|
12 tháng
(2025-03-24) |
-7.30 | -42.69% | 498,000 | 100 | 0.0 |
5.60
17.10
11
|
|
24 tháng
(2024-03-28) |
5.60 | 133.33% | 1,378,549 | -9,900 | -0.1 |
3.40
17.10
11
|
|
36 tháng
(2023-04-03) |
5.30 | 117.78% | 1,576,676 | -9,900 | -0.1 |
3.30
17.10
11
|
|
60 tháng
(2021-04-13) |
1.80 | 22.50% | 4,028,415 | -9,900 | -0.1 |
2.80
17.10
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/08/2024 |
4.30
|
4,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
4,510 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/07/2024 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/07/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/07/2024 |
4.40
|
21,418 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/07/2024 |
4.40
|
13,900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/07/2024 |
4.40
|
12 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.40
|
8,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.30
|
16,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/07/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/07/2024 |
4.20
|
4,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/07/2024 |
4.20
|
17,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/07/2024 |
4.20
|
9,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/07/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/07/2024 |
4.10
|
900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/07/2024 |
4.10
|
4,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/07/2024 |
4.20
|
1,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/07/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/07/2024 |
4.10
|
1,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/07/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/07/2024 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/07/2024 |
4.10
|
10,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/06/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/06/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/06/2024 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/06/2024 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/06/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/06/2024 |
4.30
|
200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/06/2024 |
3.90
|
3,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/06/2024 |
3.90
|
2,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/06/2024 |
4
|
4,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/06/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4
|
5,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/06/2024 |
4.10
|
200 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
| 05/06/2024 |
3.60
|
400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/06/2024 |
3.70
|
700 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 03/06/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 31/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/05/2024 |
3.60
|
1,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2024 |
4
|
200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/05/2024 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/05/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/05/2024 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/05/2024 |
3.70
|
600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/05/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/05/2024 |
3.70
|
400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/04/2024 |
3.50
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/04/2024 |
3.50
|
5,400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/04/2024 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/04/2024 |
3.80
|
400 | 2.90 | 3.80 | 2.90 | 0 | 0 | 0 |
| 17/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
3,100 | 3.40 | 4.20 | 3.40 | 0 | 0 | 0 |
| 15/04/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/04/2024 |
4
|
3,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/04/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/04/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/04/2024 |
4.30
|
200 | 3.70 | 4.30 | 3.70 | 0 | 0 | 0 |
| 04/04/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/04/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/04/2024 |
4.30
|
500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/04/2024 |
4.30
|
3,901 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/03/2024 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
1,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/03/2024 |
3.90
|
1,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/03/2024 |
4.50
|
5,100 | 3.40 | 4.50 | 3.40 | 0 | 0 | 0 |
| 25/03/2024 |
4
|
5,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/03/2024 |
4
|
900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
4
|
3,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 20/03/2024 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/03/2024 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4
|
1,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4
|
900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/03/2024 |
3.60
|
1,400 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |