| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -11.11% | 1,265,600 | 10,000 | 0.0 |
3.80
4.50
4.10
|
|
2 tháng
(2026-01-15) |
-0.80 | -16.67% | 3,505,300 | 16,000 | 0.1 |
3.80
4.90
4.10
|
|
3 tháng
(2025-12-16) |
-0.70 | -14.89% | 10,106,800 | 3,000 | 0.1 |
3.80
5.10
4.10
|
|
6 tháng
(2025-09-17) |
-1.10 | -21.57% | 22,499,800 | 383,700 | 2.1 |
3.80
5.30
4.10
|
|
12 tháng
(2025-03-21) |
-1.50 | -27.27% | 67,416,700 | 810,800 | 3.0 |
3.80
5.60
4.10
|
|
24 tháng
(2024-03-26) |
-1.60 | -28.57% | 210,741,732 | 767,400 | 8.0 |
3.80
9.30
4.10
|
|
36 tháng
(2023-04-03) |
-3.50 | -46.67% | 341,837,908 | 862,900 | 8.8 |
3.80
10.50
4.10
|
|
60 tháng
(2021-04-12) |
-20.20 | -83.47% | 405,621,842 | 863,400 | 8.7 |
3.80
46.30
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2024 |
5.50
|
178,717 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/03/2024 |
5.50
|
534,605 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/03/2024 |
5.50
|
241,908 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/03/2024 |
5.60
|
764,079 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 05/03/2024 |
5.50
|
208,812 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2024 |
5.50
|
268,115 | 5.50 | 5.60 | 5.40 | 0 | 1,000 | -0.0 |
| 01/03/2024 |
5.50
|
166,463 | 5.30 | 5.50 | 5.20 | 1,000 | 0 | 0.0 |
| 29/02/2024 |
5.30
|
350,828 | 5.40 | 5.40 | 5.20 | 500 | 0 | 0.0 |
| 28/02/2024 |
5.30
|
251,900 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 27/02/2024 |
5.50
|
253,843 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
315,252 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.50
|
555,605 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.80
|
812,651 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
247,201 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/02/2024 |
5.60
|
1,048,711 | 5.30 | 5.70 | 5.30 | 0 | 800 | -0.0 |
| 19/02/2024 |
5.30
|
246,175 | 5.30 | 5.30 | 5.10 | 800 | 0 | 0.0 |
| 16/02/2024 |
5.30
|
180,625 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.20
|
132,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/02/2024 |
5.10
|
238,894 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |
| 06/02/2024 |
5.10
|
186,609 | 5.20 | 5.20 | 5 | 0 | 2,300 | -0.0 |
| 05/02/2024 |
5.10
|
131,354 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.30
|
226,465 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
42,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/01/2024 |
5.20
|
119,028 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/01/2024 |
5.30
|
145,763 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/01/2024 |
5.30
|
123,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/01/2024 |
5.20
|
141,202 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/01/2024 |
5.20
|
137,683 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/01/2024 |
5.20
|
106,760 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
114,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
165,551 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/01/2024 |
5.20
|
211,600 | 5.30 | 5.40 | 5.10 | 2,100 | 0 | 0.0 |
| 18/01/2024 |
5.40
|
165,100 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 17/01/2024 |
5.40
|
94,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/01/2024 |
5.40
|
222,401 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/01/2024 |
5.10
|
149,540 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/01/2024 |
5.20
|
216,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/01/2024 |
5.40
|
233,001 | 5.40 | 5.40 | 5.20 | 2,000 | 0 | 0.0 |
| 10/01/2024 |
5.50
|
255,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/01/2024 |
5.40
|
100,508 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/01/2024 |
5.50
|
303,903 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 05/01/2024 |
5.60
|
302,800 | 5.70 | 5.70 | 5.40 | 7,800 | 0 | 0.0 |
| 04/01/2024 |
5.70
|
549,938 | 5.70 | 5.90 | 5.50 | 3,700 | 200 | 0.0 |
| 03/01/2024 |
5.70
|
441,650 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 02/01/2024 |
5.50
|
371,401 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 29/12/2023 |
5.50
|
491,067 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/12/2023 |
5.60
|
749,100 | 6 | 6.10 | 5.50 | 20,300 | 0 | 0.1 |
| 27/12/2023 |
5.80
|
1,585,991 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
| 26/12/2023 |
5.20
|
642,230 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 25/12/2023 |
5
|
124,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/12/2023 |
5
|
60,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/12/2023 |
5
|
114,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/12/2023 |
4.80
|
719,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 19/12/2023 |
4.90
|
210,376 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/12/2023 |
5
|
175,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/12/2023 |
5
|
422,014 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/12/2023 |
5.10
|
220,519 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 13/12/2023 |
5.10
|
262,501 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/12/2023 |
5.10
|
337,205 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/12/2023 |
5.10
|
148,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/12/2023 |
5.20
|
241,515 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/12/2023 |
5.30
|
344,257 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/12/2023 |
5.30
|
289,409 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/12/2023 |
5.30
|
252,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/12/2023 |
5.30
|
371,233 | 5.20 | 5.30 | 5.10 | 10,000 | 0 | 0.1 |
| 01/12/2023 |
5.20
|
191,604 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/11/2023 |
5.20
|
284,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/11/2023 |
5.20
|
107,401 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/11/2023 |
5.20
|
171,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/11/2023 |
5.10
|
150,110 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/11/2023 |
5.40
|
480,300 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 23/11/2023 |
5.30
|
724,337 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
| 22/11/2023 |
5.40
|
246,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/11/2023 |
5.40
|
192,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/11/2023 |
5.40
|
187,594 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/11/2023 |
5.50
|
771,100 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 16/11/2023 |
5.50
|
339,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/11/2023 |
5.50
|
361,024 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/11/2023 |
5.40
|
271,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/11/2023 |
5.40
|
235,608 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/11/2023 |
5.50
|
340,533 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 09/11/2023 |
5.60
|
496,719 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/11/2023 |
5.50
|
510,392 | 5.20 | 5.60 | 5.10 | 0 | 10,000 | -0.1 |
| 07/11/2023 |
5.20
|
397,607 | 5.20 | 5.30 | 5.10 | 0 | 1,000 | -0.0 |
| 06/11/2023 |
5.20
|
296,783 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 03/11/2023 |
5.20
|
317,200 | 5.50 | 5.50 | 5.20 | 200 | 5,000 | -0.0 |
| 02/11/2023 |
5.50
|
660,800 | 5 | 5.50 | 5 | 7,000 | 0 | 0.0 |
| 01/11/2023 |
5
|
4,256,700 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 31/10/2023 |
5
|
551,900 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
| 30/10/2023 |
5
|
477,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 27/10/2023 |
5.40
|
246,000 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 26/10/2023 |
5.20
|
670,800 | 5.80 | 5.80 | 5 | 0 | 5,700 | -0.0 |
| 25/10/2023 |
5.80
|
726,500 | 5.60 | 5.90 | 5.50 | 0 | 6,000 | -0.0 |
| 24/10/2023 |
5.60
|
195,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/10/2023 |
5.50
|
482,400 | 5.50 | 5.70 | 5.40 | 0 | 8,500 | -0.0 |
| 20/10/2023 |
5.50
|
641,400 | 5.30 | 5.60 | 5 | 8,000 | 6,000 | 0.0 |
| 19/10/2023 |
5.30
|
573,300 | 5.70 | 5.70 | 5.20 | 500 | 13,300 | -0.1 |
| 18/10/2023 |
5.70
|
1,209,800 | 6.30 | 6.30 | 5.40 | 500 | 0 | 0.0 |
| 17/10/2023 |
6.30
|
431,900 | 6.30 | 6.50 | 6.10 | 400 | 0 | 0.0 |
| 16/10/2023 |
6.30
|
455,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |