| 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) |
-0.09 | -2.58% | 168,400 | -400 | -0.0 |
3.31
4.05
3.38
|
|
2 tháng
(2026-07-20) |
-0.03 | -0.87% | 269,000 | -400 | -0.0 |
3.31
4.05
3.38
|
|
3 tháng
(2026-06-22) |
-0.09 | -2.58% | 371,700 | -500 | -0.0 |
3.27
4.05
3.38
|
|
6 tháng
(2026-03-23) |
-0.08 | -2.30% | 1,019,100 | -1,100 | -0.0 |
3.27
4.30
3.38
|
|
12 tháng
(2025-09-23) |
-1.14 | -25.06% | 3,788,300 | 900 | 0.0 |
3.15
4.54
3.38
|
|
24 tháng
(2024-09-30) |
-0.17 | -4.87% | 15,207,400 | -7,700 | -0.0 |
3.01
5.24
3.38
|
|
36 tháng
(2023-10-04) |
-3.53 | -50.91% | 21,058,600 | -13,200 | -0.1 |
3.01
6.93
3.38
|
|
60 tháng
(2021-10-14) |
-17.16 | -83.46% | 41,938,600 | 16,900 | 1.4 |
3.01
26.85
3.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2024 |
3.68
|
5,400 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 17/10/2024 |
3.72
|
7,400 | 3.62 | 3.75 | 3.58 | 0 | 0 | 0 |
| 16/10/2024 |
3.78
|
13,600 | 3.70 | 3.87 | 3.70 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
6,100 | 3.69 | 3.70 | 3.69 | 0 | 0 | 0 |
| 14/10/2024 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
500 | 3.54 | 3.70 | 3.54 | 0 | 0 | 0 |
| 10/10/2024 |
3.54
|
7,000 | 3.64 | 3.64 | 3.54 | 0 | 0 | 0 |
| 09/10/2024 |
3.64
|
9,000 | 3.61 | 3.75 | 3.61 | 0 | 0 | 0 |
| 08/10/2024 |
3.79
|
200 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
| 07/10/2024 |
3.66
|
10,500 | 3.68 | 3.68 | 3.66 | 0 | 0 | 0 |
| 04/10/2024 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 03/10/2024 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 02/10/2024 |
3.89
|
7,600 | 3.98 | 3.98 | 3.64 | 0 | 0 | 0 |
| 01/10/2024 |
3.72
|
27,800 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 |
| 30/09/2024 |
3.57
|
1,100 | 3.55 | 3.57 | 3.55 | 0 | 0 | 0 |
| 27/09/2024 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/09/2024 |
3.78
|
1,100 | 3.61 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/09/2024 |
3.64
|
24,200 | 3.52 | 3.85 | 3.52 | 0 | 0 | 0 |
| 24/09/2024 |
3.65
|
1,500 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
| 23/09/2024 |
3.61
|
13,700 | 3.52 | 3.61 | 3.44 | 0 | 0 | 0 |
| 20/09/2024 |
3.65
|
15,700 | 3.81 | 3.81 | 3.53 | 0 | 0 | 0 |
| 19/09/2024 |
3.57
|
3,600 | 3.44 | 3.57 | 3.44 | 0 | 0 | 0 |
| 18/09/2024 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 17/09/2024 |
3.44
|
200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 16/09/2024 |
3.44
|
7,700 | 3.48 | 3.55 | 3.43 | 0 | 0 | 0 |
| 13/09/2024 |
3.48
|
1,500 | 3.46 | 3.61 | 3.46 | 0 | 0 | 0 |
| 12/09/2024 |
3.46
|
11,500 | 3.52 | 3.63 | 3.45 | 0 | 0 | 0 |
| 11/09/2024 |
3.44
|
2,300 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
| 10/09/2024 |
3.59
|
2,600 | 3.67 | 3.67 | 3.48 | 0 | 0 | 0 |
| 09/09/2024 |
3.67
|
5,200 | 3.59 | 3.67 | 3.41 | 0 | 0 | 0 |
| 06/09/2024 |
3.59
|
2,100 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
| 05/09/2024 |
3.61
|
9,800 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 |
| 04/09/2024 |
3.61
|
5,300 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 |
| 03/09/2024 |
4.68
|
25,100 | 4.69 | 4.86 | 4.68 | 0 | 0 | 0 |
| 02/09/2024 |
4.78
|
15,300 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 |
| 30/08/2024 |
3.62
|
3,500 | 3.63 | 3.66 | 3.62 | 0 | 0 | 0 |
| 29/08/2024 |
3.74
|
7,700 | 3.61 | 3.80 | 3.51 | 0 | 0 | 0 |
| 28/08/2024 |
3.59
|
13,500 | 3.70 | 3.80 | 3.58 | 0 | 0 | 0 |
| 27/08/2024 |
3.82
|
2,400 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
| 26/08/2024 |
3.87
|
5,900 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 |
| 23/08/2024 |
3.88
|
9,900 | 3.98 | 4.07 | 3.88 | 0 | 0 | 0 |
| 22/08/2024 |
3.89
|
52,300 | 3.66 | 3.89 | 3.65 | 0 | 0 | 0 |
| 21/08/2024 |
3.64
|
13,800 | 3.45 | 3.64 | 3.45 | 0 | 0 | 0 |
| 20/08/2024 |
3.66
|
14,700 | 3.64 | 3.66 | 3.58 | 0 | 0 | 0 |
| 19/08/2024 |
3.66
|
4,300 | 3.56 | 3.67 | 3.56 | 0 | 0 | 0 |
| 16/08/2024 |
3.69
|
5,200 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 |
| 15/08/2024 |
3.69
|
3,500 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
| 14/08/2024 |
3.70
|
19,100 | 3.55 | 3.70 | 3.53 | 0 | 0 | 0 |
| 13/08/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/08/2024 |
3.70
|
3,300 | 3.69 | 3.75 | 3.59 | 0 | 0 | 0 |
| 09/08/2024 |
3.69
|
4,800 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
| 08/08/2024 |
3.63
|
3,300 | 3.54 | 3.66 | 3.54 | 0 | 0 | 0 |
| 07/08/2024 |
3.65
|
4,300 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
| 06/08/2024 |
3.66
|
27,400 | 3.59 | 3.70 | 3.42 | 0 | 0 | 0 |
| 05/08/2024 |
3.61
|
31,300 | 3.56 | 3.72 | 3.32 | 0 | 600 | -0.0 |
| 02/08/2024 |
3.56
|
15,100 | 3.61 | 3.62 | 3.56 | 0 | 0 | 0 |
| 01/08/2024 |
3.60
|
45,400 | 3.66 | 3.80 | 3.60 | 0 | 0 | 0 |
| 31/07/2024 |
3.66
|
57,100 | 3.79 | 3.80 | 3.61 | 0 | 0 | 0 |
| 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 |