| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 146,500 | 0 | 0 |
2
2.30
2
|
|
2 tháng
(2026-05-29) |
-0.80 | -28.57% | 1,090,100 | 0 | 0 |
2
2.90
2
|
|
3 tháng
(2026-04-29) |
0 | 0% | 2,097,200 | 0 | 0 |
2
2.90
2
|
|
6 tháng
(2026-01-29) |
-0.40 | -16.67% | 3,047,500 | 0 | 0 |
1.80
2.90
2
|
|
12 tháng
(2025-08-04) |
-1.30 | -39.39% | 8,174,400 | 0 | 0 |
1.80
4
2
|
|
24 tháng
(2024-08-07) |
-0.82 | -29.08% | 44,961,900 | -150 | -0.0 |
1.49
4.83
2
|
|
36 tháng
(2023-08-14) |
-8.20 | -80.39% | 89,979,200 | -244,650 | -1.1 |
1.49
10.90
2
|
|
60 tháng
(2021-08-23) |
-28 | -93.33% | 188,284,500 | -1,047,850 | -45.6 |
1.49
62
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
3.51
|
82,000 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
| 23/07/2024 |
3.46
|
103,300 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
| 22/07/2024 |
3.51
|
188,000 | 3.60 | 3.70 | 3.45 | 0 | 0 | 0 |
| 19/07/2024 |
3.70
|
202,700 | 3.73 | 3.74 | 3.66 | 0 | 0 | 0 |
| 18/07/2024 |
3.73
|
281,600 | 3.96 | 3.96 | 3.72 | 0 | 0 | 0 |
| 17/07/2024 |
3.96
|
165,700 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
| 16/07/2024 |
4.06
|
238,400 | 4.15 | 4.16 | 4.05 | 0 | 0 | 0 |
| 15/07/2024 |
4.15
|
68,100 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
| 12/07/2024 |
4.14
|
91,600 | 4.15 | 4.18 | 4.11 | 0 | 0 | 0 |
| 11/07/2024 |
4.15
|
100,200 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
| 10/07/2024 |
4.22
|
115,800 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
| 09/07/2024 |
4.23
|
134,600 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
| 08/07/2024 |
4.25
|
58,100 | 4.25 | 4.29 | 4.25 | 0 | 0 | 0 |
| 05/07/2024 |
4.27
|
94,500 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
| 04/07/2024 |
4.32
|
137,200 | 4.30 | 4.32 | 4.27 | 0 | 0 | 0 |
| 03/07/2024 |
4.32
|
45,900 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 |
| 02/07/2024 |
4.31
|
66,800 | 4.30 | 4.33 | 4.28 | 0 | 0 | 0 |
| 01/07/2024 |
4.30
|
47,400 | 4.30 | 4.33 | 4.26 | 0 | 0 | 0 |
| 28/06/2024 |
4.32
|
144,200 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |
| 27/06/2024 |
4.35
|
54,000 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
| 26/06/2024 |
4.35
|
83,000 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 |
| 25/06/2024 |
4.35
|
91,100 | 4.37 | 4.47 | 4.31 | 0 | 0 | 0 |
| 24/06/2024 |
4.37
|
210,900 | 4.29 | 4.40 | 4.29 | 0 | 7,800 | -0.0 |
| 21/06/2024 |
4.29
|
257,700 | 4.37 | 4.37 | 4.25 | 0 | 68,200 | -0.3 |
| 20/06/2024 |
4.35
|
221,300 | 4.50 | 4.57 | 4.35 | 0 | 96,600 | -0.4 |
| 19/06/2024 |
4.54
|
126,400 | 4.58 | 4.58 | 4.48 | 0 | 27,300 | -0.1 |
| 18/06/2024 |
4.57
|
188,500 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
| 17/06/2024 |
4.66
|
133,600 | 4.70 | 4.72 | 4.55 | 0 | 0 | 0 |
| 14/06/2024 |
4.72
|
172,200 | 4.74 | 4.84 | 4.72 | 0 | 44,200 | -0.2 |
| 13/06/2024 |
4.74
|
143,200 | 4.75 | 4.80 | 4.74 | 0 | 0 | 0 |
| 12/06/2024 |
4.74
|
65,800 | 4.77 | 4.81 | 4.73 | 0 | 0 | 0 |
| 11/06/2024 |
4.74
|
131,200 | 4.81 | 4.86 | 4.73 | 0 | 0 | 0 |
| 10/06/2024 |
4.84
|
118,600 | 4.81 | 4.86 | 4.81 | 0 | 0 | 0 |
| 07/06/2024 |
4.81
|
151,200 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
| 06/06/2024 |
4.86
|
181,500 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
| 05/06/2024 |
4.81
|
284,700 | 4.80 | 4.89 | 4.78 | 0 | 0 | 0 |
| 04/06/2024 |
4.81
|
108,700 | 4.92 | 4.92 | 4.81 | 0 | 0 | 0 |
| 03/06/2024 |
4.84
|
187,200 | 4.86 | 4.92 | 4.80 | 0 | 0 | 0 |
| 31/05/2024 |
4.86
|
186,800 | 5 | 5 | 4.86 | 0 | 0 | 0 |
| 30/05/2024 |
4.95
|
253,900 | 4.91 | 4.99 | 4.90 | 0 | 0 | 0 |
| 29/05/2024 |
4.90
|
304,600 | 4.90 | 4.95 | 4.84 | 0 | 0 | 0 |
| 28/05/2024 |
4.83
|
148,400 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |
| 27/05/2024 |
4.75
|
119,200 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 |
| 24/05/2024 |
4.79
|
241,000 | 4.79 | 4.90 | 4.79 | 0 | 0 | 0 |
| 23/05/2024 |
4.79
|
141,700 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
| 22/05/2024 |
4.79
|
263,000 | 4.84 | 4.89 | 4.79 | 0 | 0 | 0 |
| 21/05/2024 |
4.82
|
340,800 | 4.87 | 4.90 | 4.79 | 0 | 0 | 0 |
| 20/05/2024 |
4.90
|
357,500 | 4.95 | 4.99 | 4.84 | 0 | 0 | 0 |
| 17/05/2024 |
4.95
|
166,500 | 4.96 | 5.01 | 4.81 | 0 | 0 | 0 |
| 16/05/2024 |
4.96
|
246,000 | 5.01 | 5.04 | 4.72 | 0 | 0 | 0 |
| 15/05/2024 |
5.01
|
122,900 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
| 14/05/2024 |
4.97
|
289,900 | 5.07 | 5.08 | 4.81 | 0 | 0 | 0 |
| 13/05/2024 |
5.06
|
248,000 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 10/05/2024 |
5.17
|
289,900 | 5.18 | 5.37 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
5.18
|
605,000 | 5.30 | 5.31 | 5 | 0 | 0 | 0 |
| 08/05/2024 |
4.97
|
386,700 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 |
| 07/05/2024 |
4.65
|
434,000 | 4.35 | 4.65 | 4.35 | 0 | 0 | 0 |
| 06/05/2024 |
4.35
|
117,100 | 4.39 | 4.42 | 4.30 | 0 | 0 | 0 |
| 03/05/2024 |
4.26
|
129,700 | 4.38 | 4.38 | 4.25 | 0 | 400 | -0.0 |
| 02/05/2024 |
4.25
|
258,900 | 4.30 | 4.36 | 4.23 | 0 | 0 | 0 |
| 26/04/2024 |
4.36
|
283,200 | 4.40 | 4.42 | 4.31 | 0 | 0 | 0 |
| 25/04/2024 |
4.42
|
70,500 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
| 24/04/2024 |
4.46
|
90,700 | 4.45 | 4.46 | 4.40 | 0 | 0 | 0 |
| 23/04/2024 |
4.43
|
327,100 | 4.45 | 4.47 | 4.40 | 0 | 0 | 0 |
| 22/04/2024 |
4.36
|
145,600 | 4.44 | 4.45 | 4.33 | 0 | 0 | 0 |
| 19/04/2024 |
4.33
|
370,900 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
| 17/04/2024 |
4.65
|
117,200 | 4.72 | 4.90 | 4.50 | 0 | 0 | 0 |
| 16/04/2024 |
4.72
|
849,900 | 4.80 | 5.02 | 4.70 | 0 | 0 | 0 |
| 15/04/2024 |
5.05
|
344,600 | 5.40 | 5.55 | 5.05 | 0 | 0 | 0 |
| 12/04/2024 |
5.40
|
344,700 | 5.47 | 5.56 | 5.35 | 0 | 0 | 0 |
| 11/04/2024 |
5.42
|
146,900 | 5.35 | 5.48 | 5.30 | 0 | 0 | 0 |
| 10/04/2024 |
5.49
|
327,300 | 5.23 | 5.60 | 5.23 | 0 | 0 | 0 |
| 09/04/2024 |
5.30
|
301,000 | 5.31 | 5.49 | 4.99 | 0 | 0 | 0 |
| 08/04/2024 |
5.31
|
545,500 | 5.69 | 5.69 | 5.31 | 0 | 0 | 0 |
| 05/04/2024 |
5.70
|
1,051,800 | 6 | 6 | 5.58 | 0 | 0 | 0 |
| 04/04/2024 |
6
|
755,000 | 6.23 | 6.60 | 5.98 | 0 | 0 | 0 |
| 03/04/2024 |
6.22
|
1,093,700 | 5.81 | 6.22 | 5.81 | 0 | 0 | 0 |
| 02/04/2024 |
5.82
|
1,145,200 | 5.82 | 5.85 | 5.82 | 0 | 0 | 0 |
| 01/04/2024 |
6.25
|
811,600 | 6.43 | 6.46 | 6.25 | 0 | 0 | 0 |
| 29/03/2024 |
6.71
|
281,400 | 6.61 | 6.72 | 6.60 | 0 | 0 | 0 |
| 28/03/2024 |
6.74
|
487,500 | 6.75 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/03/2024 |
6.99
|
920,600 | 7.28 | 7.50 | 6.90 | 0 | 0 | 0 |
| 26/03/2024 |
7.30
|
911,200 | 7.80 | 7.90 | 7.29 | 0 | 0 | 0 |
| 25/03/2024 |
7.71
|
1,128,000 | 8.30 | 8.49 | 7.63 | 0 | 0 | 0 |
| 22/03/2024 |
8.05
|
2,716,900 | 8.05 | 8.05 | 7.62 | 0 | 0 | 0 |
| 21/03/2024 |
7.53
|
1,347,900 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 19/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 18/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 15/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 14/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 13/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 12/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 11/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 08/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 07/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 06/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 05/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 04/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 01/03/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| 29/02/2024 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |