| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.01 | 0.28% | 86,900 | 0 | 0 |
3.34
3.72
3.66
|
|
2 tháng
(2026-06-04) |
0.14 | 4.05% | 246,400 | -200 | 0 |
3.27
3.72
3.66
|
|
3 tháng
(2026-05-05) |
0.05 | 1.41% | 482,100 | -792 | 0 |
3.27
3.72
3.66
|
|
6 tháng
(2026-02-04) |
-0.10 | -2.80% | 1,318,000 | -792 | -0 |
3.27
3.79
3.66
|
|
12 tháng
(2025-08-08) |
-0.86 | -19.34% | 5,162,000 | -8,792 | -0.0 |
3.27
5.14
3.66
|
|
24 tháng
(2024-08-13) |
-0.10 | -2.80% | 14,880,800 | -7,792 | -0.0 |
3.01
5.24
3.66
|
|
36 tháng
(2023-08-21) |
-3.86 | -51.76% | 21,143,600 | -13,292 | -0.1 |
3.01
7.78
3.66
|
|
60 tháng
(2021-08-30) |
-8.44 | -70.09% | 45,921,700 | 20,808 | 1.3 |
3.01
26.85
3.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2024 |
3.75
|
4,600 | 3.69 | 3.83 | 3.69 | 0 | 0 | 0 |
| 29/07/2024 |
3.78
|
36,700 | 3.75 | 3.98 | 3.63 | 0 | 0 | 0 |
| 26/07/2024 |
3.75
|
12,200 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.84
|
80,800 | 3.80 | 3.84 | 3.61 | 0 | 0 | 0 |
| 24/07/2024 |
3.84
|
6,500 | 3.81 | 3.84 | 3.71 | 0 | 0 | 0 |
| 23/07/2024 |
3.89
|
1,300 | 3.80 | 3.89 | 3.80 | 0 | 0 | 0 |
| 22/07/2024 |
3.91
|
1,100 | 3.93 | 3.93 | 3.91 | 0 | 0 | 0 |
| 19/07/2024 |
3.94
|
17,900 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 |
| 18/07/2024 |
3.95
|
5,000 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
| 17/07/2024 |
3.87
|
3,500 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
| 16/07/2024 |
3.89
|
11,600 | 3.83 | 3.91 | 3.83 | 0 | 0 | 0 |
| 15/07/2024 |
3.82
|
11,900 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
| 12/07/2024 |
3.91
|
2,900 | 3.88 | 3.91 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.94
|
4,300 | 3.80 | 3.96 | 3.71 | 0 | 0 | 0 |
| 10/07/2024 |
3.82
|
200 | 3.81 | 3.82 | 3.81 | 0 | 0 | 0 |
| 09/07/2024 |
3.81
|
4,900 | 3.93 | 3.94 | 3.81 | 0 | 0 | 0 |
| 08/07/2024 |
3.93
|
21,400 | 3.76 | 3.93 | 3.76 | 0 | 0 | 0 |
| 05/07/2024 |
3.85
|
40,700 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 |
| 04/07/2024 |
3.94
|
8,000 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 03/07/2024 |
3.95
|
5,900 | 3.87 | 3.95 | 3.84 | 0 | 0 | 0 |
| 02/07/2024 |
3.96
|
5,500 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 |
| 01/07/2024 |
4.01
|
15,800 | 4.26 | 4.26 | 3.87 | 0 | 0 | 0 |
| 28/06/2024 |
3.98
|
15,000 | 3.91 | 3.98 | 3.91 | 0 | 0 | 0 |
| 27/06/2024 |
3.91
|
6,500 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
| 26/06/2024 |
4.03
|
12,700 | 3.94 | 4.06 | 3.74 | 0 | 0 | 0 |
| 25/06/2024 |
4.01
|
9,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 24/06/2024 |
4.02
|
3,000 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
| 21/06/2024 |
3.94
|
19,700 | 3.97 | 4.03 | 3.94 | 0 | 0 | 0 |
| 20/06/2024 |
3.98
|
14,500 | 3.89 | 4.05 | 3.89 | 0 | 0 | 0 |
| 19/06/2024 |
4.05
|
1,200 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
| 18/06/2024 |
4.06
|
18,500 | 4.06 | 4.07 | 3.98 | 0 | 0 | 0 |
| 17/06/2024 |
4.06
|
27,000 | 4.07 | 4.07 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
4.07
|
16,300 | 4.07 | 4.07 | 4.06 | 0 | 0 | 0 |
| 13/06/2024 |
4.03
|
43,400 | 4.02 | 4.26 | 4.02 | 0 | 0 | 0 |
| 12/06/2024 |
4.03
|
6,100 | 4.03 | 4.07 | 4.01 | 0 | 0 | 0 |
| 11/06/2024 |
4.03
|
14,300 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 |
| 10/06/2024 |
4.06
|
31,100 | 3.98 | 4.07 | 3.93 | 0 | 0 | 0 |
| 07/06/2024 |
4.07
|
16,600 | 4.06 | 4.12 | 3.98 | 0 | 0 | 0 |
| 06/06/2024 |
4.12
|
9,900 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 |
| 05/06/2024 |
4.07
|
10,800 | 4.06 | 4.15 | 4.01 | 0 | 0 | 0 |
| 04/06/2024 |
4.06
|
14,600 | 4.25 | 4.25 | 3.98 | 0 | 0 | 0 |
| 03/06/2024 |
3.98
|
38,200 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
| 31/05/2024 |
4.06
|
5,300 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/05/2024 |
4.06
|
21,900 | 3.98 | 4.11 | 3.98 | 0 | 0 | 0 |
| 29/05/2024 |
3.98
|
32,400 | 3.98 | 4.06 | 3.94 | 0 | 0 | 0 |
| 28/05/2024 |
3.98
|
8,100 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 |
| 27/05/2024 |
4.07
|
11,000 | 3.85 | 4.10 | 3.85 | 0 | 0 | 0 |
| 24/05/2024 |
4.12
|
66,000 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
26,900 | 4.06 | 4.10 | 4.05 | 0 | 0 | 0 |
| 22/05/2024 |
4.05
|
7,400 | 4.05 | 4.07 | 3.98 | 0 | 0 | 0 |
| 21/05/2024 |
4.05
|
5,900 | 4.07 | 4.28 | 3.81 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
29,800 | 4.12 | 4.12 | 4 | 0 | 0 | 0 |
| 17/05/2024 |
4.11
|
8,300 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 |
| 16/05/2024 |
4.09
|
11,000 | 4.37 | 4.37 | 4.05 | 0 | 0 | 0 |
| 15/05/2024 |
4.23
|
40,000 | 3.96 | 4.25 | 3.96 | 0 | 0 | 0 |
| 14/05/2024 |
4.02
|
9,900 | 3.96 | 4.07 | 3.96 | 0 | 0 | 0 |
| 13/05/2024 |
4.08
|
24,900 | 4.14 | 4.17 | 3.96 | 0 | 0 | 0 |
| 10/05/2024 |
4.15
|
3,200 | 4.17 | 4.17 | 3.93 | 0 | 0 | 0 |
| 09/05/2024 |
4.19
|
55,400 | 3.84 | 4.19 | 3.80 | 0 | 0 | 0 |
| 08/05/2024 |
3.93
|
8,200 | 3.89 | 3.93 | 3.71 | 0 | 0 | 0 |
| 07/05/2024 |
3.89
|
38,200 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
| 06/05/2024 |
3.89
|
27,000 | 3.75 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/05/2024 |
3.78
|
208,000 | 3.87 | 3.87 | 3.66 | 0 | 0 | 0 |
| 02/05/2024 |
3.88
|
12,100 | 3.89 | 3.91 | 3.79 | 0 | 0 | 0 |
| 26/04/2024 |
3.89
|
2,900 | 3.82 | 3.89 | 3.81 | 0 | 0 | 0 |
| 25/04/2024 |
4
|
5,500 | 4.05 | 4.05 | 4 | 0 | 0 | 0 |
| 24/04/2024 |
3.87
|
26,400 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
| 23/04/2024 |
3.87
|
23,000 | 4.10 | 4.10 | 3.74 | 0 | 0 | 0 |
| 22/04/2024 |
3.89
|
22,800 | 3.76 | 3.92 | 3.75 | 0 | 0 | 0 |
| 19/04/2024 |
3.75
|
29,700 | 4.10 | 4.10 | 3.72 | 0 | 0 | 0 |
| 17/04/2024 |
3.94
|
45,000 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
6,800 | 4.23 | 4.44 | 3.99 | 0 | 0 | 0 |
| 15/04/2024 |
4.23
|
32,600 | 4.22 | 4.24 | 4.06 | 0 | 0 | 0 |
| 12/04/2024 |
4.21
|
67,800 | 4.26 | 4.26 | 4.04 | 0 | 0 | 0 |
| 11/04/2024 |
4.30
|
60,800 | 4.04 | 4.30 | 4.03 | 0 | 0 | 0 |
| 10/04/2024 |
4.16
|
78,300 | 4.07 | 4.18 | 4.03 | 0 | 0 | 0 |
| 09/04/2024 |
4.16
|
55,900 | 4.18 | 4.18 | 4.07 | 0 | 0 | 0 |
| 08/04/2024 |
4.18
|
66,100 | 4.21 | 4.21 | 4 | 0 | 100 | -0.0 |
| 05/04/2024 |
4.21
|
28,100 | 4.21 | 4.33 | 4.17 | 0 | 0 | 0 |
| 04/04/2024 |
4.26
|
137,500 | 4.44 | 4.44 | 4.14 | 0 | 0 | 0 |
| 03/04/2024 |
4.44
|
35,800 | 4.44 | 4.49 | 4.17 | 0 | 0 | 0 |
| 02/04/2024 |
4.44
|
15,600 | 4.37 | 4.44 | 4.35 | 0 | 0 | 0 |
| 01/04/2024 |
4.44
|
63,900 | 4.60 | 4.60 | 4.35 | 0 | 0 | 0 |
| 29/03/2024 |
4.51
|
25,000 | 4.58 | 4.68 | 4.50 | 0 | 0 | 0 |
| 28/03/2024 |
4.58
|
58,700 | 4.57 | 4.70 | 4.49 | 0 | 0 | 0 |
| 27/03/2024 |
4.47
|
37,600 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 |
| 26/03/2024 |
4.47
|
78,800 | 4.19 | 4.47 | 4.17 | 0 | 0 | 0 |
| 25/03/2024 |
4.19
|
51,700 | 4.49 | 4.49 | 4.17 | 0 | 0 | 0 |
| 22/03/2024 |
4.45
|
8,900 | 4.44 | 4.52 | 4.35 | 0 | 0 | 0 |
| 21/03/2024 |
4.46
|
72,200 | 4.46 | 4.55 | 4.31 | 0 | 0 | 0 |
| 20/03/2024 |
4.46
|
53,300 | 4.62 | 4.62 | 4.31 | 0 | 0 | 0 |
| 19/03/2024 |
4.63
|
304,000 | 4.52 | 4.63 | 4.31 | 0 | 0 | 0 |
| 18/03/2024 |
4.63
|
57,600 | 4.72 | 4.76 | 4.45 | 0 | 0 | 0 |
| 15/03/2024 |
4.72
|
3,200 | 4.72 | 4.73 | 4.72 | 0 | 0 | 0 |
| 14/03/2024 |
4.63
|
56,900 | 4.69 | 4.81 | 4.59 | 0 | 0 | 0 |
| 13/03/2024 |
4.69
|
39,900 | 4.62 | 4.73 | 4.35 | 0 | 0 | 0 |
| 12/03/2024 |
4.58
|
13,100 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
| 11/03/2024 |
4.69
|
5,500 | 4.68 | 4.69 | 4.63 | 0 | 0 | 0 |
| 08/03/2024 |
4.68
|
25,100 | 4.69 | 4.86 | 4.68 | 0 | 0 | 0 |
| 07/03/2024 |
4.68
|
22,200 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |