| 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 | 0% | 178,600 | 200 | 0.0 |
3.10
3.50
3.30
|
|
2 tháng
(2026-01-12) |
0 | 0% | 533,100 | 100 | 0.0 |
3.10
3.60
3.30
|
|
3 tháng
(2025-12-15) |
-0.10 | -2.94% | 590,200 | 100 | 0.0 |
3.10
3.60
3.30
|
|
6 tháng
(2025-09-15) |
-0.20 | -5.71% | 951,000 | 3,200 | 0.0 |
3.10
3.60
3.30
|
|
12 tháng
(2025-03-18) |
0 | 0% | 3,148,100 | -100,500 | -0.4 |
3.10
5.30
3.30
|
|
24 tháng
(2024-03-25) |
-0.10 | -2.94% | 7,295,516 | -88,500 | -0.3 |
2.90
5.30
3.30
|
|
36 tháng
(2023-03-29) |
0.70 | 26.92% | 7,752,978 | -90,900 | -0.3 |
2.40
5.30
3.30
|
|
60 tháng
(2021-04-08) |
-3.50 | -51.47% | 12,879,167 | 167,300 | 1.3 |
2.40
9.20
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
3.30
|
1,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 31/07/2024 |
3.30
|
500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/07/2024 |
3.30
|
6,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/07/2024 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/07/2024 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/07/2024 |
3.40
|
201 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/07/2024 |
3.50
|
1,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/07/2024 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/07/2024 |
3.30
|
300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/07/2024 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/07/2024 |
3.30
|
1,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/07/2024 |
3.30
|
6,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/07/2024 |
3.60
|
6,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/07/2024 |
3.50
|
8,102 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 12/07/2024 |
3.70
|
4,600 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 11/07/2024 |
3.60
|
63,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/07/2024 |
3.30
|
7,810 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/07/2024 |
3.50
|
38,900 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 08/07/2024 |
3.50
|
8,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 05/07/2024 |
3.30
|
1,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/07/2024 |
3.40
|
6,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/07/2024 |
3.40
|
2,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/07/2024 |
3.40
|
13,120 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 01/07/2024 |
3.50
|
5,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/06/2024 |
3.70
|
7,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.60
|
26,900 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/06/2024 |
3.30
|
12,300 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 25/06/2024 |
3.50
|
42,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/06/2024 |
3.60
|
28,621 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/06/2024 |
3.80
|
19,900 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 20/06/2024 |
3.70
|
26,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/06/2024 |
4.10
|
27,700 | 4.90 | 4.90 | 4.10 | 0 | 0 | 0 |
| 18/06/2024 |
4.50
|
110,500 | 4.50 | 4.50 | 4.50 | 0 | 2,000 | -0.0 |
| 17/06/2024 |
4.10
|
71,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/06/2024 |
3.80
|
44,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/06/2024 |
3.50
|
57,800 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 12/06/2024 |
3.20
|
23,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/06/2024 |
3.20
|
5,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/06/2024 |
3.30
|
15,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/06/2024 |
3.10
|
2,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/06/2024 |
3.40
|
33,600 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 05/06/2024 |
3.10
|
44,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 04/06/2024 |
3.30
|
23,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/06/2024 |
3.60
|
3,100 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 31/05/2024 |
3.90
|
63,325 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/05/2024 |
3.70
|
107,805 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/05/2024 |
3.40
|
35,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/05/2024 |
3.10
|
41,930 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/05/2024 |
2.90
|
1,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/05/2024 |
2.90
|
39,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/05/2024 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/05/2024 |
3
|
15,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/05/2024 |
3.10
|
18,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/05/2024 |
2.90
|
8,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 17/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 16/05/2024 |
2.90
|
400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 14/05/2024 |
2.90
|
42,600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 13/05/2024 |
2.90
|
4,900 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 10/05/2024 |
2.90
|
60,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 09/05/2024 |
3
|
22,100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/05/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/05/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/05/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/04/2024 |
3.10
|
200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 24/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/04/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/04/2024 |
3.10
|
200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/04/2024 |
3.20
|
900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 11/04/2024 |
3.30
|
700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/04/2024 |
3.10
|
1,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/04/2024 |
3
|
3,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/04/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/04/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/04/2024 |
3.30
|
2,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/04/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/04/2024 |
3.20
|
700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/04/2024 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 29/03/2024 |
3.20
|
200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/03/2024 |
3.20
|
2,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/03/2024 |
3.20
|
1,600 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 26/03/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/03/2024 |
3.40
|
300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/03/2024 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/03/2024 |
3.30
|
500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/03/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/03/2024 |
3.30
|
2,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/03/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/03/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/03/2024 |
3.30
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/03/2024 |
3.40
|
3,900 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 12/03/2024 |
3.10
|
300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/03/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |