| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.20 | 6.45% | 11,800 | 0 | 0 |
3
3.30
3.20
|
|
2 tháng
(2026-07-20) |
0.10 | 3.12% | 28,000 | 0 | 0 |
3
3.30
3.20
|
|
3 tháng
(2026-06-22) |
0.30 | 10% | 75,500 | 0 | 0 |
3
3.30
3.20
|
|
6 tháng
(2026-03-23) |
-0.10 | -2.94% | 176,900 | 0 | 0 |
3
3.40
3.20
|
|
12 tháng
(2025-09-23) |
0 | 0% | 279,400 | 0 | 0 |
2.80
3.60
3.20
|
|
24 tháng
(2024-09-30) |
0.40 | 13.79% | 1,431,618 | -17,400 | -0.1 |
2.70
4
3.20
|
|
36 tháng
(2023-10-04) |
0.50 | 17.86% | 3,122,985 | -18,800 | -0.1 |
2.40
5.50
3.20
|
|
60 tháng
(2021-10-14) |
-0.90 | -21.43% | 19,024,808 | -8,200 | -0.0 |
2.20
8.80
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
3
|
784 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/10/2024 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3
|
131 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/10/2024 |
2.90
|
10,015 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 14/10/2024 |
3
|
300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/10/2024 |
3
|
2,100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/10/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/10/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/10/2024 |
3
|
115 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/10/2024 |
2.90
|
300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 04/10/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 03/10/2024 |
2.90
|
9,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 02/10/2024 |
3
|
1 | 3 | 3 | 3 | 0 | 0 | 0 |
| 01/10/2024 |
3
|
2,510 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 30/09/2024 |
2.90
|
24 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 27/09/2024 |
2.90
|
210 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
| 26/09/2024 |
2.90
|
7,025 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 25/09/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/09/2024 |
3
|
900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 23/09/2024 |
3.10
|
1,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/09/2024 |
3.10
|
1,101 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 19/09/2024 |
2.90
|
22 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 18/09/2024 |
2.90
|
1,949 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
| 17/09/2024 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 16/09/2024 |
3
|
600 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
6,028 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 12/09/2024 |
3.30
|
115 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/09/2024 |
3.10
|
1,301 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/09/2024 |
3.10
|
5,417 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/09/2024 |
3.20
|
5,663 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3.10
|
2,171 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/09/2024 |
3
|
2,026 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3.10
|
757 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/09/2024 |
2.80
|
2,600 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 02/09/2024 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/08/2024 |
3
|
10,720 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/08/2024 |
3
|
581 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/08/2024 |
3
|
503 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/08/2024 |
3.20
|
30 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/08/2024 |
3.20
|
820 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/08/2024 |
3.20
|
154 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/08/2024 |
3
|
5,272 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 21/08/2024 |
3.20
|
1,002 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/08/2024 |
3.10
|
1,508 | 3.40 | 3.40 | 3.10 | 0 | 700 | -0.0 |
| 19/08/2024 |
3.10
|
1,706 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/08/2024 |
3
|
1 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/08/2024 |
3
|
850 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3
|
6,603 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 13/08/2024 |
3.10
|
2,717 | 3.70 | 3.70 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
1,631 | 3.60 | 3.60 | 3.20 | 100 | 0 | 0.0 |
| 09/08/2024 |
3.20
|
1,104 | 3.30 | 3.30 | 3.20 | 100 | 0 | 0.0 |
| 08/08/2024 |
3.20
|
1,001 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/08/2024 |
3.10
|
3,205 | 3.40 | 3.40 | 3.10 | 100 | 0 | 0.0 |
| 06/08/2024 |
3.20
|
512 | 3.20 | 3.20 | 2.80 | 400 | 0 | 0.0 |
| 05/08/2024 |
2.90
|
19,223 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
| 02/08/2024 |
3.30
|
202 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 01/08/2024 |
3.10
|
10,108 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/07/2024 |
3.10
|
17,102 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 30/07/2024 |
3
|
18,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 29/07/2024 |
3.20
|
124 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/07/2024 |
3
|
815 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/07/2024 |
3
|
6,107 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/07/2024 |
3.10
|
22,600 | 3.60 | 3.60 | 2.90 | 0 | 0 | 0 |
| 23/07/2024 |
3.10
|
34,503 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 22/07/2024 |
3.60
|
12,402 | 4.10 | 4.10 | 3.40 | 0 | 0 | 0 |
| 19/07/2024 |
3.70
|
8,906 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 18/07/2024 |
3.40
|
8,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 17/07/2024 |
3.60
|
4,601 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/07/2024 |
3.70
|
8,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/07/2024 |
3.70
|
5,529 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/07/2024 |
3.40
|
8,501 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/07/2024 |
3.70
|
7,600 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 10/07/2024 |
3.80
|
6,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
4.20
|
76,975 | 4.80 | 4.80 | 3.60 | 0 | 0 | 0 |
| 08/07/2024 |
4.20
|
3,101 | 5.10 | 5.10 | 4.20 | 0 | 0 | 0 |
| 05/07/2024 |
4.30
|
1,000 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 04/07/2024 |
5
|
21,439 | 5.20 | 5.20 | 4.30 | 0 | 0 | 0 |
| 03/07/2024 |
2.80
|
500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 02/07/2024 |
4.70
|
605 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 01/07/2024 |
5
|
18,509 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/06/2024 |
4.50
|
10,502 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
| 27/06/2024 |
4.90
|
910 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
| 26/06/2024 |
4.90
|
5,301 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
19,300 | 5.80 | 5.80 | 4.60 | 0 | 0 | 0 |
| 24/06/2024 |
5.40
|
40,192 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
| 21/06/2024 |
4.70
|
237,156 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
| 20/06/2024 |
4.10
|
48,100 | 4.10 | 4.10 | 3.40 | 0 | 0 | 0 |
| 19/06/2024 |
3.70
|
13,816 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 18/06/2024 |
3.80
|
5,057 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 17/06/2024 |
4.30
|
8,111 | 4.30 | 4.80 | 4.20 | 0 | 0 | 0 |
| 14/06/2024 |
4.40
|
22,322 | 4.30 | 4.80 | 3.60 | 0 | 1,500 | -0.0 |
| 13/06/2024 |
4.20
|
11,939 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
38,382 | 3.80 | 4.60 | 3.80 | 0 | 0 | 0 |
| 11/06/2024 |
3.10
|
11,635 | 2.70 | 3.20 | 2.40 | 0 | 0 | 0 |
| 10/06/2024 |
3.80
|
4,820 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
| 07/06/2024 |
4
|
11,201 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
16,920 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 05/06/2024 |
3.20
|
14,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/06/2024 |
3.10
|
6,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/06/2024 |
3
|
27,305 | 3 | 3 | 2.90 | 0 | 0 | 0 |