| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.20 | -6.06% | 28,000 | 0 | 0 |
3.10
4
3.40
|
|
2 tháng
(2026-07-20) |
-0.90 | -22.50% | 134,700 | 0 | 0 |
3.10
4
3.40
|
|
3 tháng
(2026-06-19) |
-0.80 | -20.51% | 145,300 | 0 | 0 |
3.10
4
3.40
|
|
6 tháng
(2026-03-23) |
-0.80 | -20.51% | 273,700 | 0 | 0 |
3.10
4.10
3.40
|
|
12 tháng
(2025-09-22) |
-1.10 | -26.19% | 897,000 | 0 | 0 |
3.10
4.40
3.40
|
|
24 tháng
(2024-09-27) |
-1 | -24.39% | 5,671,772 | -13,400 | -0.1 |
3.10
4.90
3.40
|
|
36 tháng
(2023-10-03) |
-1.70 | -35.42% | 10,775,234 | -95,000 | -0.4 |
3.10
5
3.40
|
|
60 tháng
(2021-10-13) |
-5.82 | -65.24% | 38,424,424 | -75,900 | -0.1 |
2.40
17.56
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2024 |
4
|
1,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/10/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/10/2024 |
4
|
17,501 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/10/2024 |
4.10
|
3,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/10/2024 |
4.10
|
14,001 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/10/2024 |
4.20
|
16,400 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 09/10/2024 |
4
|
18,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 08/10/2024 |
4.10
|
8,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/10/2024 |
4.10
|
501 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/10/2024 |
4.10
|
33,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/10/2024 |
4.10
|
2,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/10/2024 |
4.10
|
6,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/10/2024 |
4.10
|
32,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 30/09/2024 |
4.10
|
14,529 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/09/2024 |
4.10
|
14,802 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
4.10
|
5,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/09/2024 |
4.20
|
7,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/09/2024 |
4.20
|
4,602 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/09/2024 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/09/2024 |
4.20
|
4,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 19/09/2024 |
4.20
|
8,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/09/2024 |
4.10
|
12,600 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 17/09/2024 |
4.30
|
3,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/09/2024 |
4.30
|
202 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/09/2024 |
4.20
|
6,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/09/2024 |
4.20
|
6,009 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.10
|
6,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/09/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/09/2024 |
4.10
|
8,403 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 04/09/2024 |
4.20
|
3,602 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/09/2024 |
4
|
13,208 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/09/2024 |
4.20
|
200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/08/2024 |
4.20
|
2,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/08/2024 |
4.20
|
7,001 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/08/2024 |
4.10
|
5,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/08/2024 |
4.10
|
3,935 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/08/2024 |
4.20
|
30,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 23/08/2024 |
4.20
|
43,032 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/08/2024 |
4.30
|
1,602 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/08/2024 |
4.30
|
1,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.30
|
8,105 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/08/2024 |
4.30
|
501 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/08/2024 |
4.10
|
14,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/08/2024 |
4.10
|
7,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/08/2024 |
4.10
|
3,502 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/08/2024 |
4.40
|
6,508 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 12/08/2024 |
4
|
15,301 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/08/2024 |
4.10
|
33,200 | 4.10 | 4.10 | 4.10 | 0 | 300 | -0.0 |
| 08/08/2024 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/08/2024 |
4.10
|
6,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/08/2024 |
4.20
|
15,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.10
|
4,701 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/08/2024 |
4.30
|
13,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/08/2024 |
4.40
|
41,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 31/07/2024 |
4.30
|
16,612 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 30/07/2024 |
4.60
|
31,328 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.40
|
8,101 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/07/2024 |
4.30
|
13,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/07/2024 |
4.40
|
30,002 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
2,603 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4.50
|
4,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.60
|
3,740 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.40
|
24,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4.50
|
1,301 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 17/07/2024 |
4.30
|
25,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 16/07/2024 |
4.60
|
14,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.50
|
7,813 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/07/2024 |
4.50
|
2,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/07/2024 |
4.50
|
21,602 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
4.50
|
2,911 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/07/2024 |
4.50
|
31,200 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
| 08/07/2024 |
4.50
|
34,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 05/07/2024 |
4.70
|
10,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
4.70
|
61,200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/07/2024 |
4.10
|
11,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/07/2024 |
4.50
|
10,440 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/07/2024 |
4.60
|
3,211 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 28/06/2024 |
4.60
|
45,227 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/06/2024 |
4.70
|
32,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/06/2024 |
4.70
|
49,600 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/06/2024 |
4.60
|
87,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2024 |
4.60
|
154,400 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.80
|
269,100 | 4.30 | 4.80 | 4.30 | 0 | 79,300 | -0.4 |
| 20/06/2024 |
4.20
|
24,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/06/2024 |
4.30
|
18,530 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/06/2024 |
4.20
|
43,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/06/2024 |
4.30
|
24,000 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 14/06/2024 |
4.40
|
70,600 | 4.50 | 4.50 | 4.20 | 200 | 0 | 0.0 |
| 13/06/2024 |
4.30
|
70,035 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.60
|
66,002 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 11/06/2024 |
4
|
8,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4.40
|
117,826 | 4.10 | 4.50 | 4.10 | 1,100 | 0 | 0.0 |
| 07/06/2024 |
4.10
|
67,013 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/06/2024 |
4.10
|
116,462 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 05/06/2024 |
4.30
|
149,113 | 4.40 | 4.80 | 4.20 | 0 | 0 | 0 |
| 04/06/2024 |
4.40
|
458,715 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
132,604 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 31/05/2024 |
3.90
|
14,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |