| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.06 | -1.94% | 621,400 | 27,700 | 0 |
2.96
3.09
2.96
|
|
2 tháng
(2026-07-13) |
-0.15 | -4.81% | 1,253,000 | 33,900 | 0 |
2.96
3.20
2.96
|
|
3 tháng
(2026-06-15) |
-0.19 | -5.96% | 2,000,000 | 32,700 | 0 |
2.96
3.50
2.96
|
|
6 tháng
(2026-03-16) |
-0.16 | -5.10% | 3,930,700 | 15,400 | -0.0 |
2.96
3.50
2.96
|
|
12 tháng
(2025-09-16) |
-0.81 | -21.15% | 10,912,000 | 6,800 | -0.1 |
2.96
3.87
2.96
|
|
24 tháng
(2024-09-23) |
0.06 | 2.01% | 56,324,300 | 200,306 | 0.8 |
2.73
5
2.96
|
|
36 tháng
(2023-09-27) |
-1.94 | -39.05% | 71,824,700 | 242,206 | 1.0 |
2.73
5.12
2.96
|
|
60 tháng
(2021-10-07) |
-3.19 | -51.28% | 240,054,100 | 622,415 | 4.0 |
2.72
11.39
2.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
2.98
|
9,800 | 2.99 | 3.00 | 2.98 | 0 | 0 | 0 |
| 05/09/2024 |
2.99
|
10,900 | 3.00 | 3.01 | 2.98 | 0 | 0 | 0 |
| 04/09/2024 |
3.00
|
29,200 | 3.00 | 3.01 | 2.91 | 0 | 0 | 0 |
| 30/08/2024 |
3.00
|
17,400 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 |
| 29/08/2024 |
2.97
|
46,800 | 3.00 | 3.03 | 2.96 | 300 | 0 | 0.0 |
| 28/08/2024 |
2.99
|
21,400 | 2.99 | 3.00 | 2.96 | 200 | 0 | 0.0 |
| 27/08/2024 |
2.95
|
42,900 | 2.98 | 3.00 | 2.92 | 0 | 0 | 0 |
| 26/08/2024 |
3.02
|
15,800 | 2.99 | 3.02 | 2.98 | 0 | 0 | 0 |
| 23/08/2024 |
2.98
|
21,100 | 3.04 | 3.05 | 2.98 | 0 | 0 | 0 |
| 22/08/2024 |
3.04
|
28,100 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
| 21/08/2024 |
3.05
|
5,700 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 20/08/2024 |
3.08
|
43,900 | 3.08 | 3.09 | 3.02 | 0 | 0 | 0 |
| 19/08/2024 |
3.08
|
5,900 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
| 16/08/2024 |
3.08
|
28,900 | 2.98 | 3.11 | 2.96 | 0 | 0 | 0 |
| 15/08/2024 |
2.99
|
9,100 | 2.97 | 2.99 | 2.97 | 0 | 0 | 0 |
| 14/08/2024 |
2.98
|
15,900 | 2.97 | 2.98 | 2.97 | 0 | 0 | 0 |
| 13/08/2024 |
2.98
|
8,100 | 3.04 | 3.04 | 2.97 | 500 | 0 | 0.0 |
| 12/08/2024 |
3.06
|
20,800 | 3.06 | 3.06 | 3.04 | 0 | 1,000 | -0.0 |
| 09/08/2024 |
3.06
|
49,600 | 2.95 | 3.06 | 2.91 | 0 | 0 | 0 |
| 08/08/2024 |
2.95
|
43,600 | 2.96 | 2.96 | 2.86 | 0 | 600 | -0.0 |
| 07/08/2024 |
2.96
|
24,200 | 2.91 | 3.05 | 2.91 | 0 | 2,500 | -0.0 |
| 06/08/2024 |
2.98
|
72,800 | 3.07 | 3.07 | 2.83 | 2,600 | 11,900 | -0.0 |
| 05/08/2024 |
2.92
|
34,100 | 2.92 | 3.16 | 2.92 | 3,300 | 3,100 | 0.0 |
| 02/08/2024 |
3.13
|
66,600 | 3.26 | 3.26 | 3.08 | 600 | 0 | 0.0 |
| 01/08/2024 |
3.26
|
99,100 | 3.29 | 3.31 | 3.21 | 8,000 | 600 | 0.0 |
| 31/07/2024 |
3.35
|
32,800 | 3.35 | 3.35 | 3.32 | 1,000 | 0 | 0.0 |
| 30/07/2024 |
3.35
|
23,600 | 3.40 | 3.42 | 3.35 | 1,800 | 0 | 0.0 |
| 29/07/2024 |
3.40
|
31,500 | 3.39 | 3.41 | 3.37 | 1,800 | 0 | 0.0 |
| 26/07/2024 |
3.40
|
56,100 | 3.35 | 3.40 | 3.29 | 500 | 6,500 | -0.0 |
| 25/07/2024 |
3.33
|
45,800 | 3.36 | 3.44 | 3.31 | 4,500 | 3,500 | 0.0 |
| 24/07/2024 |
3.35
|
21,000 | 3.38 | 3.47 | 3.35 | 0 | 5,000 | -0.0 |
| 23/07/2024 |
3.35
|
27,000 | 3.43 | 3.49 | 3.23 | 0 | 0 | 0 |
| 22/07/2024 |
3.43
|
34,700 | 3.50 | 3.52 | 3.39 | 5,700 | 700 | 0.0 |
| 19/07/2024 |
3.50
|
30,200 | 3.57 | 3.58 | 3.50 | 4,000 | 0 | 0.0 |
| 18/07/2024 |
3.56
|
80,500 | 3.38 | 3.61 | 3.38 | 0 | 2,500 | -0.0 |
| 17/07/2024 |
3.47
|
88,400 | 3.63 | 3.63 | 3.47 | 17,400 | 500 | 0.1 |
| 16/07/2024 |
3.62
|
83,600 | 3.67 | 3.67 | 3.60 | 3,000 | 3,000 | -0 |
| 15/07/2024 |
3.62
|
13,400 | 3.59 | 3.67 | 3.59 | 1,000 | 0 | 0.0 |
| 12/07/2024 |
3.62
|
7,900 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 |
| 11/07/2024 |
3.66
|
33,000 | 3.66 | 3.66 | 3.63 | 1,000 | 0 | 0.0 |
| 10/07/2024 |
3.67
|
11,800 | 3.68 | 3.70 | 3.63 | 500 | 0 | 0.0 |
| 09/07/2024 |
3.68
|
42,300 | 3.62 | 3.69 | 3.62 | 2,000 | 0 | 0.0 |
| 08/07/2024 |
3.68
|
16,200 | 3.62 | 3.69 | 3.62 | 0 | 0 | 0 |
| 05/07/2024 |
3.62
|
32,200 | 3.69 | 3.69 | 3.62 | 1,500 | 0 | 0.0 |
| 04/07/2024 |
3.67
|
45,900 | 3.66 | 3.71 | 3.65 | 1,000 | 1,000 | -0.0 |
| 03/07/2024 |
3.67
|
13,700 | 3.67 | 3.71 | 3.64 | 0 | 0 | 0 |
| 02/07/2024 |
3.71
|
300 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 01/07/2024 |
3.63
|
20,900 | 3.63 | 3.66 | 3.63 | 500 | 0 | 0.0 |
| 28/06/2024 |
3.62
|
35,300 | 3.69 | 3.69 | 3.62 | 500 | 0 | 0.0 |
| 27/06/2024 |
3.69
|
8,900 | 3.71 | 3.71 | 3.69 | 0 | 0 | 0 |
| 26/06/2024 |
3.69
|
6,500 | 3.69 | 3.70 | 3.69 | 0 | 500 | -0.0 |
| 25/06/2024 |
3.69
|
55,900 | 3.69 | 3.69 | 3.60 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
3.69
|
62,600 | 3.71 | 3.75 | 3.69 | 400 | 0 | 0.0 |
| 21/06/2024 |
3.71
|
43,500 | 3.76 | 3.77 | 3.69 | 0 | 200 | -0.0 |
| 20/06/2024 |
3.69
|
35,800 | 3.71 | 3.72 | 3.69 | 100 | 2,000 | -0.0 |
| 19/06/2024 |
3.71
|
34,200 | 3.73 | 3.73 | 3.69 | 0 | 10,000 | -0.0 |
| 18/06/2024 |
3.73
|
37,600 | 3.68 | 3.74 | 3.68 | 1,200 | 5,000 | -0.0 |
| 17/06/2024 |
3.68
|
37,800 | 3.73 | 3.87 | 3.68 | 4,000 | 0 | 0.0 |
| 14/06/2024 |
3.73
|
25,400 | 3.79 | 3.80 | 3.73 | 0 | 0 | 0 |
| 13/06/2024 |
3.76
|
45,700 | 3.87 | 3.87 | 3.75 | 2,500 | 0 | 0.0 |
| 12/06/2024 |
3.85
|
35,100 | 3.74 | 3.87 | 3.73 | 0 | 500 | -0.0 |
| 11/06/2024 |
3.74
|
97,500 | 3.84 | 3.89 | 3.74 | 500 | 5,500 | -0.0 |
| 10/06/2024 |
3.84
|
55,400 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
| 07/06/2024 |
3.94
|
322,100 | 3.73 | 3.98 | 3.72 | 3,000 | 3,500 | -0.0 |
| 06/06/2024 |
3.73
|
36,500 | 3.71 | 3.73 | 3.69 | 0 | 2,000 | -0.0 |
| 05/06/2024 |
3.73
|
52,700 | 3.73 | 3.76 | 3.71 | 0 | 7,500 | -0.0 |
| 04/06/2024 |
3.73
|
132,400 | 3.71 | 3.75 | 3.69 | 0 | 5,500 | -0.0 |
| 03/06/2024 |
3.71
|
75,000 | 3.69 | 3.71 | 3.69 | 1,500 | 0 | 0.0 |
| 31/05/2024 |
3.69
|
29,500 | 3.69 | 3.69 | 3.67 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
3.69
|
67,400 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 |
| 29/05/2024 |
3.69
|
76,500 | 3.67 | 3.71 | 3.66 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
3.70
|
41,000 | 3.70 | 3.71 | 3.66 | 500 | 500 | -0 |
| 27/05/2024 |
3.70
|
65,200 | 3.69 | 3.76 | 3.66 | 3,000 | 0 | 0.0 |
| 24/05/2024 |
3.69
|
63,700 | 3.71 | 3.78 | 3.69 | 5,200 | 0 | 0.0 |
| 23/05/2024 |
3.74
|
57,500 | 3.79 | 3.80 | 3.74 | 800 | 1,000 | -0.0 |
| 22/05/2024 |
3.80
|
163,500 | 3.71 | 3.81 | 3.69 | 0 | 3,000 | -0.0 |
| 21/05/2024 |
3.71
|
77,100 | 3.71 | 3.71 | 3.69 | 0 | 0 | 0 |
| 20/05/2024 |
3.71
|
78,100 | 3.68 | 3.74 | 3.68 | 0 | 0 | 0 |
| 17/05/2024 |
3.71
|
51,500 | 3.69 | 3.72 | 3.68 | 500 | 2,000 | -0.0 |
| 16/05/2024 |
3.70
|
148,500 | 3.71 | 3.75 | 3.69 | 2,000 | 500 | 0.0 |
| 15/05/2024 |
3.71
|
29,800 | 3.76 | 3.76 | 3.71 | 0 | 2,500 | -0.0 |
| 14/05/2024 |
3.72
|
64,600 | 3.74 | 3.75 | 3.69 | 4,000 | 500 | 0.0 |
| 13/05/2024 |
3.74
|
169,800 | 3.75 | 3.80 | 3.67 | 8,500 | 0 | 0.0 |
| 10/05/2024 |
3.74
|
25,400 | 3.70 | 3.75 | 3.66 | 0 | 0 | 0 |
| 09/05/2024 |
3.71
|
21,700 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
| 08/05/2024 |
3.75
|
24,100 | 3.71 | 3.75 | 3.69 | 900 | 0 | 0.0 |
| 07/05/2024 |
3.75
|
23,700 | 3.73 | 3.75 | 3.53 | 100 | 500 | -0.0 |
| 06/05/2024 |
3.73
|
54,100 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0 |
| 03/05/2024 |
3.68
|
49,600 | 3.68 | 3.69 | 3.63 | 6,000 | 0 | 0.0 |
| 02/05/2024 |
3.68
|
29,600 | 3.63 | 3.68 | 3.53 | 300 | 11,600 | -0.0 |
| 26/04/2024 |
3.62
|
45,500 | 3.67 | 3.69 | 3.41 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
3.67
|
31,800 | 3.75 | 3.75 | 3.53 | 1,200 | 0 | 0.0 |
| 24/04/2024 |
3.75
|
33,300 | 3.59 | 3.75 | 3.59 | 4,400 | 5,500 | -0.0 |
| 23/04/2024 |
3.70
|
26,100 | 3.56 | 3.71 | 3.56 | 1,500 | 1,000 | 0.0 |
| 22/04/2024 |
3.63
|
56,900 | 3.78 | 3.78 | 3.53 | 2,000 | 0 | 0.0 |
| 19/04/2024 |
3.53
|
95,800 | 3.70 | 3.70 | 3.49 | 7,500 | 0 | 0.0 |
| 17/04/2024 |
3.72
|
29,000 | 3.72 | 3.80 | 3.71 | 2,000 | 0 | 0.0 |
| 16/04/2024 |
3.72
|
120,200 | 3.94 | 3.94 | 3.68 | 5,500 | 8,000 | -0.0 |
| 15/04/2024 |
3.95
|
27,600 | 4.02 | 4.02 | 3.95 | 2,800 | 0 | 0.0 |
| 12/04/2024 |
4.02
|
21,700 | 3.99 | 4.02 | 3.97 | 1,200 | 1,000 | 0.0 |