| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.40 | -10.53% | 11,300 | 0 | 0 |
3.40
3.80
3.40
|
|
2 tháng
(2026-06-01) |
-0.70 | -17.07% | 27,700 | 0 | 0 |
3.40
4.10
3.40
|
|
3 tháng
(2026-05-04) |
-0.70 | -17.07% | 35,500 | 0 | 0 |
3.40
4.10
3.40
|
|
6 tháng
(2026-02-02) |
-0.60 | -15% | 86,000 | 0 | 0 |
3.40
4.20
3.40
|
|
12 tháng
(2025-08-05) |
-0.60 | -15% | 1,644,900 | -56,200 | -0.3 |
3.40
4.80
3.40
|
|
24 tháng
(2024-08-12) |
0 | 0% | 8,394,043 | -68,527 | -0.3 |
3.30
5.90
3.40
|
|
36 tháng
(2023-08-16) |
-1.60 | -32% | 11,357,194 | -69,627 | -0.3 |
2.80
7.70
3.40
|
|
60 tháng
(2021-08-26) |
-1.60 | -32% | 20,389,031 | 95,373 | 1.1 |
1.70
11.20
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2024 |
3.40
|
34,207 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
16,740 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
12,901 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
16,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
4,705 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/07/2024 |
3.90
|
10,502 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| 19/07/2024 |
4
|
7,965 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/07/2024 |
4
|
15,500 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
39,000 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 16/07/2024 |
4.40
|
27,980 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 15/07/2024 |
4.10
|
15,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 12/07/2024 |
4
|
31,622 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.50
|
10,086 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 10/07/2024 |
4.20
|
19,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/07/2024 |
4.20
|
20,305 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/07/2024 |
4.50
|
12,453 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 05/07/2024 |
4.50
|
97,410 | 4.80 | 5 | 4.10 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
16,201 | 5.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2024 |
5
|
10,821 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/07/2024 |
5.10
|
78,459 | 4.50 | 5.30 | 4 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
25,773 | 6 | 6 | 4.70 | 0 | 0 | 0 |
| 28/06/2024 |
5.50
|
39,100 | 7.30 | 7.30 | 5.50 | 0 | 0 | 0 |
| 27/06/2024 |
6.30
|
56,601 | 8 | 8 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7.10
|
114,112 | 7.70 | 8 | 6.60 | 0 | 0 | 0 |
| 25/06/2024 |
7.70
|
245,661 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/06/2024 |
6.70
|
94,180 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 21/06/2024 |
5.90
|
23,536 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 20/06/2024 |
5.60
|
21,901 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
45,410 | 4.60 | 5.40 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
5.30
|
22,492 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
144,306 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/06/2024 |
5
|
52,658 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 13/06/2024 |
4.60
|
50,168 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
14,104 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/06/2024 |
4
|
3,603 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4.20
|
30,134 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 07/06/2024 |
3.90
|
104,506 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
304 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/06/2024 |
3.50
|
1,520 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/06/2024 |
3.60
|
316 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/06/2024 |
3.40
|
3,706 | 3.60 | 3.60 | 3.40 | 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
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/05/2024 |
3.60
|
2,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/05/2024 |
3.50
|
6,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/05/2024 |
3.50
|
28,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/05/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/05/2024 |
3.70
|
1 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/05/2024 |
3.70
|
330 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/05/2024 |
3.70
|
7,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/05/2024 |
3.60
|
20,202 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2024 |
3.60
|
9,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.60
|
18,310 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/05/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.40
|
1,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/05/2024 |
3.70
|
3,230 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/05/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
26,225 | 3.20 | 3.50 | 3.20 | 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
|
2,600 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 26/04/2024 |
3.50
|
4,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2024 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
7,756 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/04/2024 |
3.60
|
1,058 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/04/2024 |
3.20
|
1,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/04/2024 |
3.40
|
5,601 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/04/2024 |
3.70
|
101 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/04/2024 |
3.60
|
1,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/04/2024 |
3.60
|
3,004 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/04/2024 |
3.60
|
2,136 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/04/2024 |
3.60
|
16,844 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/04/2024 |
3.60
|
5,402 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 05/04/2024 |
3.40
|
6,000 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 04/04/2024 |
3.70
|
1,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/04/2024 |
3.50
|
9,600 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
| 02/04/2024 |
3.80
|
801 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/04/2024 |
3.70
|
4,701 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/03/2024 |
3.70
|
11,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 28/03/2024 |
3.60
|
1,242 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/03/2024 |
3.60
|
3,718 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 26/03/2024 |
3.60
|
33,800 | 3.40 | 3.80 | 3.20 | 0 | 0 | 0 |
| 25/03/2024 |
3.50
|
317 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/03/2024 |
3.40
|
7,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 21/03/2024 |
3.40
|
4,000 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/03/2024 |
3.50
|
12,333 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 19/03/2024 |
3.20
|
4,585 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 18/03/2024 |
3.50
|
3,620 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/03/2024 |
3.30
|
12,761 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 14/03/2024 |
3.30
|
4,600 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 13/03/2024 |
3.20
|
3,223 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 12/03/2024 |
3.10
|
36,319 | 3.60 | 3.60 | 2.90 | 0 | 0 | 0 |
| 11/03/2024 |
3.30
|
7,470 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
| 08/03/2024 |
3.50
|
9,900 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 07/03/2024 |
3.40
|
69,900 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 06/03/2024 |
3.80
|
57,313 | 4 | 4.20 | 3.50 | 0 | 2,200 | -0.0 |