| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.38 | -9.62% | 362,500 | 0 | 0 |
3.49
4.09
3.51
|
|
2 tháng
(2026-01-12) |
-0.59 | -14.18% | 764,800 | 0 | 0 |
3.49
4.16
3.51
|
|
3 tháng
(2025-12-15) |
-0.80 | -18.31% | 1,140,700 | 0 | 0 |
3.49
4.56
3.51
|
|
6 tháng
(2025-09-15) |
-1.42 | -28.46% | 2,835,300 | 2,000 | 0.0 |
3.49
5
3.51
|
|
12 tháng
(2025-03-18) |
-1.19 | -25% | 9,803,800 | -7,000 | -0.0 |
3.49
5.66
3.51
|
|
24 tháng
(2024-03-25) |
-0.95 | -21.02% | 16,547,000 | -7,700 | -0.0 |
3.25
5.66
3.51
|
|
36 tháng
(2023-03-29) |
-1.57 | -30.54% | 22,851,900 | 4,500 | 0.6 |
3.25
9.30
3.51
|
|
60 tháng
(2021-04-08) |
-9.58 | -72.85% | 53,797,300 | 16,300 | 1.3 |
3.25
29
3.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2024 |
5.05
|
25,100 | 5.07 | 5.25 | 5.05 | 0 | 0 | 0 |
| 07/03/2024 |
5.05
|
22,200 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
| 06/03/2024 |
5.12
|
9,700 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 |
| 05/03/2024 |
5.10
|
14,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/03/2024 |
5.10
|
96,000 | 5.19 | 5.44 | 5.02 | 0 | 0 | 0 |
| 01/03/2024 |
5.19
|
53,100 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
| 29/02/2024 |
5.20
|
18,400 | 5.19 | 5.24 | 5.15 | 0 | 0 | 0 |
| 28/02/2024 |
5.15
|
6,500 | 5.15 | 5.16 | 5.12 | 0 | 0 | 0 |
| 27/02/2024 |
5.16
|
16,300 | 5.15 | 5.50 | 5.09 | 0 | 0 | 0 |
| 26/02/2024 |
5.15
|
9,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 23/02/2024 |
5.17
|
35,700 | 5.14 | 5.45 | 5.14 | 0 | 0 | 0 |
| 22/02/2024 |
5.15
|
7,900 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 21/02/2024 |
5.18
|
30,600 | 5.12 | 5.18 | 5.10 | 0 | 0 | 0 |
| 20/02/2024 |
5.32
|
24,400 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 |
| 19/02/2024 |
5.10
|
9,900 | 5.12 | 5.29 | 5.10 | 0 | 0 | 0 |
| 16/02/2024 |
5.12
|
45,600 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 |
| 15/02/2024 |
5.18
|
12,400 | 5.16 | 5.18 | 5.13 | 0 | 0 | 0 |
| 07/02/2024 |
5.16
|
15,300 | 5.06 | 5.17 | 5.06 | 0 | 0 | 0 |
| 06/02/2024 |
5.15
|
9,000 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 |
| 05/02/2024 |
5.21
|
69,800 | 4.87 | 5.21 | 4.70 | 0 | 0 | 0 |
| 02/02/2024 |
4.87
|
12,300 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| 01/02/2024 |
4.95
|
5,600 | 4.95 | 4.95 | 4.94 | 0 | 0 | 0 |
| 31/01/2024 |
4.94
|
31,100 | 5.05 | 5.05 | 4.72 | 0 | 0 | 0 |
| 30/01/2024 |
5.05
|
39,200 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 29/01/2024 |
5.09
|
14,100 | 5.12 | 5.12 | 5 | 0 | 0 | 0 |
| 26/01/2024 |
5.11
|
9,300 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 25/01/2024 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 24/01/2024 |
5.25
|
21,100 | 5 | 5.25 | 5 | 0 | 6,100 | -0.0 |
| 23/01/2024 |
5.20
|
53,600 | 5.24 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
30,300 | 5.37 | 5.37 | 5.30 | 900 | 0 | 0.0 |
| 19/01/2024 |
5.35
|
4,800 | 5.49 | 5.50 | 5.32 | 100 | 0 | 0.0 |
| 18/01/2024 |
5.50
|
17,800 | 5.39 | 5.50 | 5.28 | 0 | 0 | 0 |
| 17/01/2024 |
5.43
|
1,600 | 5.59 | 5.59 | 5.35 | 0 | 0 | 0 |
| 16/01/2024 |
5.41
|
23,800 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
| 15/01/2024 |
5.48
|
8,300 | 5.58 | 5.58 | 5.40 | 0 | 0 | 0 |
| 12/01/2024 |
5.49
|
49,000 | 5.49 | 5.53 | 5.35 | 0 | 0 | 0 |
| 11/01/2024 |
5.50
|
5,200 | 5.54 | 5.54 | 5.49 | 0 | 0 | 0 |
| 10/01/2024 |
5.45
|
4,900 | 5.55 | 5.55 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.47
|
5,800 | 5.54 | 5.55 | 5.40 | 0 | 0 | 0 |
| 08/01/2024 |
5.45
|
14,700 | 5.39 | 5.70 | 5.39 | 0 | 0 | 0 |
| 05/01/2024 |
5.38
|
18,300 | 5.36 | 5.44 | 5.36 | 0 | 0 | 0 |
| 04/01/2024 |
5.35
|
15,300 | 5.31 | 5.35 | 5.30 | 0 | 100 | -0.0 |
| 03/01/2024 |
5.31
|
1,100 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 02/01/2024 |
5.40
|
13,400 | 5.40 | 5.44 | 5.30 | 0 | 0 | 0 |
| 29/12/2023 |
5.40
|
4,400 | 5.44 | 5.48 | 5.40 | 0 | 0 | 0 |
| 28/12/2023 |
5.44
|
3,900 | 5.27 | 5.54 | 5.22 | 0 | 0 | 0 |
| 27/12/2023 |
5.27
|
26,800 | 5.36 | 5.65 | 5.27 | 0 | 0 | 0 |
| 26/12/2023 |
5.36
|
5,500 | 5.39 | 5.39 | 5.36 | 0 | 0 | 0 |
| 25/12/2023 |
5.39
|
1,500 | 5.39 | 5.50 | 5.18 | 0 | 0 | 0 |
| 22/12/2023 |
5.39
|
14,700 | 5.41 | 5.41 | 5.21 | 0 | 0 | 0 |
| 21/12/2023 |
5.41
|
3,900 | 5.32 | 5.47 | 5.21 | 0 | 0 | 0 |
| 20/12/2023 |
5.32
|
300 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 |
| 19/12/2023 |
5.36
|
2,800 | 5.27 | 5.40 | 4.99 | 0 | 0 | 0 |
| 18/12/2023 |
5.27
|
6,600 | 5.33 | 5.45 | 5.21 | 0 | 0 | 0 |
| 15/12/2023 |
5.33
|
5,600 | 5.26 | 5.39 | 5.25 | 0 | 0 | 0 |
| 14/12/2023 |
5.26
|
39,000 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 |
| 13/12/2023 |
5.50
|
4,900 | 5.39 | 5.58 | 5.50 | 0 | 0 | 0 |
| 12/12/2023 |
5.39
|
19,900 | 5.26 | 5.40 | 5.28 | 0 | 0 | 0 |
| 11/12/2023 |
5.26
|
5,900 | 5.43 | 5.58 | 5.05 | 0 | 0 | 0 |
| 08/12/2023 |
5.43
|
21,400 | 5.58 | 5.65 | 5.36 | 0 | 0 | 0 |
| 07/12/2023 |
5.58
|
7,200 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 |
| 06/12/2023 |
5.63
|
6,000 | 5.59 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/12/2023 |
5.59
|
7,000 | 5.49 | 5.75 | 5.35 | 0 | 0 | 0 |
| 04/12/2023 |
5.49
|
22,900 | 5.20 | 5.50 | 5.21 | 0 | 0 | 0 |
| 01/12/2023 |
5.20
|
15,000 | 5.50 | 5.56 | 5.12 | 0 | 0 | 0 |
| 30/11/2023 |
5.50
|
1,800 | 5.58 | 5.85 | 5.50 | 0 | 0 | 0 |
| 29/11/2023 |
5.58
|
33,400 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
| 28/11/2023 |
5.66
|
30,800 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
| 27/11/2023 |
5.67
|
22,300 | 5.65 | 5.73 | 5.50 | 0 | 0 | 0 |
| 24/11/2023 |
5.65
|
6,900 | 5.79 | 5.90 | 5.65 | 0 | 0 | 0 |
| 23/11/2023 |
5.79
|
27,500 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 |
| 22/11/2023 |
5.86
|
49,900 | 5.85 | 5.90 | 5.70 | 0 | 0 | 0 |
| 21/11/2023 |
5.85
|
186,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/11/2023 |
6
|
1,200 | 6 | 6.12 | 6 | 0 | 0 | 0 |
| 17/11/2023 |
6
|
87,000 | 6 | 6.33 | 5.90 | 0 | 0 | 0 |
| 16/11/2023 |
6
|
24,900 | 5.88 | 6 | 5.81 | 0 | 0 | 0 |
| 15/11/2023 |
5.88
|
32,100 | 5.62 | 5.98 | 5.80 | 0 | 0 | 0 |
| 14/11/2023 |
5.62
|
91,900 | 5.96 | 5.99 | 5.62 | 0 | 0 | 0 |
| 13/11/2023 |
5.96
|
62,500 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 |
| 10/11/2023 |
6.40
|
9,500 | 6.30 | 6.51 | 6.30 | 0 | 0 | 0 |
| 09/11/2023 |
6.30
|
89,100 | 6.11 | 6.45 | 6.11 | 0 | 0 | 0 |
| 08/11/2023 |
6.11
|
7,500 | 5.87 | 6.15 | 6.08 | 0 | 0 | 0 |
| 07/11/2023 |
5.87
|
44,500 | 6.30 | 6.37 | 5.87 | 0 | 0 | 0 |
| 06/11/2023 |
6.30
|
19,300 | 6.44 | 6.65 | 6.06 | 0 | 0 | 0 |
| 03/11/2023 |
6.44
|
47,000 | 6.44 | 6.60 | 6.01 | 0 | 0 | 0 |
| 02/11/2023 |
6.44
|
23,100 | 6.42 | 6.85 | 6.43 | 0 | 0 | 0 |
| 01/11/2023 |
6.42
|
14,600 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 |
| 31/10/2023 |
6.90
|
39,800 | 7.10 | 7.45 | 6.61 | 0 | 0 | 0 |
| 30/10/2023 |
7.10
|
28,000 | 7.10 | 7.20 | 6.61 | 0 | 0 | 0 |
| 27/10/2023 |
7.10
|
8,100 | 6.79 | 7.24 | 6.41 | 0 | 0 | 0 |
| 26/10/2023 |
6.79
|
18,000 | 7.30 | 7.30 | 6.79 | 0 | 0 | 0 |
| 25/10/2023 |
7.30
|
3,300 | 7.13 | 7.45 | 7.29 | 0 | 0 | 0 |
| 24/10/2023 |
7.13
|
10,300 | 7.14 | 7.14 | 6.75 | 0 | 0 | 0 |
| 23/10/2023 |
7.14
|
700 | 6.75 | 7.20 | 6.75 | 0 | 0 | 0 |
| 20/10/2023 |
6.75
|
15,700 | 6.44 | 6.84 | 6.50 | 0 | 0 | 0 |
| 19/10/2023 |
6.44
|
3,000 | 6.89 | 6.89 | 6.41 | 0 | 0 | 0 |
| 18/10/2023 |
6.89
|
15,800 | 6.90 | 6.95 | 6.75 | 0 | 0 | 0 |
| 17/10/2023 |
6.90
|
22,000 | 6.93 | 7 | 6.90 | 0 | 0 | 0 |
| 16/10/2023 |
6.93
|
2,900 | 6.80 | 7.06 | 6.76 | 400 | 0 | 0.0 |
| 13/10/2023 |
6.80
|
3,000 | 7 | 7.02 | 6.80 | 0 | 0 | 0 |