| 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) |
0.30 | 9.37% | 21,475,700 | 0 | 0 |
3.20
3.80
3.30
|
|
2 tháng
(2026-01-12) |
-0.10 | -2.78% | 36,272,100 | 0 | 0 |
3.20
3.80
3.30
|
|
3 tháng
(2025-12-15) |
-0.10 | -2.78% | 47,131,700 | 0 | 0 |
3.20
3.80
3.30
|
|
6 tháng
(2025-09-15) |
-0.70 | -16.67% | 103,512,300 | 0 | 0 |
3.20
4.20
3.30
|
|
12 tháng
(2025-03-18) |
-1.20 | -25.53% | 366,525,500 | 0 | 0 |
3.20
4.70
3.30
|
|
24 tháng
(2024-03-25) |
-11.50 | -76.67% | 955,483,589 | 0 | 0 |
3.20
15
3.30
|
|
36 tháng
(2023-11-06) |
-6.50 | -65% | 977,731,580 | 0 | 0 |
3.20
20.80
3.30
|
|
60 tháng
(2023-11-06) |
-6.50 | -65% | 977,731,580 | 0 | 0 |
3.20
20.80
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
16.90
|
133,200 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 07/03/2024 |
17
|
143,300 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 06/03/2024 |
16.90
|
110,301 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/03/2024 |
17
|
151,000 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 04/03/2024 |
17.30
|
126,201 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 01/03/2024 |
17.30
|
137,700 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 29/02/2024 |
17.40
|
76,000 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 28/02/2024 |
17
|
580,707 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 27/02/2024 |
17.40
|
1,040,700 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 26/02/2024 |
17.60
|
3,200,701 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 23/02/2024 |
17.60
|
105,700 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 22/02/2024 |
17.90
|
2,001,000 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 21/02/2024 |
17.40
|
560,800 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 20/02/2024 |
17.40
|
103,110 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 19/02/2024 |
17.70
|
100,308 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 16/02/2024 |
17.90
|
100,301 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 15/02/2024 |
18
|
97,800 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 07/02/2024 |
17.50
|
113,300 | 18.30 | 18.40 | 17.50 | 0 | 0 | 0 |
| 06/02/2024 |
18.30
|
118,100 | 18.50 | 18.80 | 18.20 | 0 | 0 | 0 |
| 05/02/2024 |
18.90
|
1,010 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 02/02/2024 |
19.70
|
1,312,111 | 19.50 | 19.70 | 18.20 | 0 | 0 | 0 |
| 01/02/2024 |
19.50
|
1,174,800 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 |
| 31/01/2024 |
19.70
|
760,102 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
| 30/01/2024 |
19.80
|
276,911 | 20 | 20 | 19.70 | 0 | 0 | 0 |
| 29/01/2024 |
20
|
537,300 | 20.30 | 20.80 | 19.80 | 0 | 0 | 0 |
| 26/01/2024 |
20.40
|
1,015,101 | 19.90 | 20.40 | 19.90 | 0 | 0 | 0 |
| 25/01/2024 |
19.90
|
168,200 | 19.80 | 20 | 19.10 | 0 | 0 | 0 |
| 24/01/2024 |
20
|
1,014,020 | 20 | 20 | 19.80 | 0 | 0 | 0 |
| 23/01/2024 |
20
|
1,008,500 | 20.10 | 20.30 | 19.80 | 0 | 0 | 0 |
| 22/01/2024 |
20.10
|
180,000 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 |
| 19/01/2024 |
20.50
|
1,037,700 | 20 | 20.50 | 20 | 0 | 0 | 0 |
| 18/01/2024 |
20
|
1,040,800 | 20 | 21 | 20 | 0 | 0 | 0 |
| 17/01/2024 |
20.80
|
63,700 | 23.90 | 23.90 | 18 | 0 | 0 | 0 |
| 16/01/2024 |
20.80
|
1,048,000 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 |
| 15/01/2024 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 |
| 12/01/2024 |
15.80
|
85,000 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 |
| 11/01/2024 |
13.80
|
474,900 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| 10/01/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/01/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/01/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/01/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/01/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/01/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/01/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 19/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 07/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 01/12/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 24/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 15/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 14/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 13/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 07/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 06/11/2023 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 30/11/-0001 |
4.70
|
4,279,963 | 5 | 5 | 4.40 | 0 | 0 | 0 |