| 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) |
0.10 | 1.52% | 3,725,600 | 0 | 0 |
6.40
6.80
6.60
|
|
2 tháng
(2026-07-13) |
0.30 | 4.69% | 3,811,000 | 0 | 0 |
6
6.80
6.60
|
|
3 tháng
(2026-06-15) |
0.70 | 11.67% | 3,846,800 | 0 | 0 |
6
7.70
6.60
|
|
6 tháng
(2026-03-16) |
0.70 | 11.67% | 6,059,000 | 0 | 0 |
5.73
7.70
6.60
|
|
12 tháng
(2025-09-16) |
1.15 | 20.82% | 9,192,800 | -100 | -0.0 |
5.09
7.70
6.60
|
|
24 tháng
(2024-09-23) |
3.34 | 99.19% | 15,493,462 | -21,700 | -0.1 |
3.27
7.70
6.60
|
|
36 tháng
(2023-09-27) |
1.97 | 41.73% | 22,479,111 | -30,800 | -0.1 |
3.27
7.70
6.60
|
|
60 tháng
(2021-10-07) |
-5.41 | -44.68% | 139,450,647 | -76,500 | -0.5 |
3.27
17.89
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2024 |
3.36
|
2,620 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 05/09/2024 |
3.36
|
8,895 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 04/09/2024 |
3.36
|
1,320 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
| 30/08/2024 |
3.45
|
117,627 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
| 29/08/2024 |
3.55
|
16,200 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 28/08/2024 |
3.55
|
8,600 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 27/08/2024 |
3.45
|
3,344 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 26/08/2024 |
3.55
|
3,325 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 23/08/2024 |
3.36
|
5,626 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/08/2024 |
3.45
|
6,639 | 3.27 | 3.45 | 3.27 | 0 | 0 | 0 |
| 21/08/2024 |
3.45
|
2,602 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 20/08/2024 |
3.45
|
13,100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 19/08/2024 |
3.45
|
2,406 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 16/08/2024 |
3.55
|
3,100 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 15/08/2024 |
3.45
|
700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 14/08/2024 |
3.45
|
4 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 13/08/2024 |
3.45
|
10,104 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 12/08/2024 |
3.36
|
6,503 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 09/08/2024 |
3.36
|
3,213 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 08/08/2024 |
3.36
|
2,500 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 07/08/2024 |
3.45
|
4,941 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 06/08/2024 |
3.45
|
16,824 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
| 05/08/2024 |
3.36
|
25,730 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 02/08/2024 |
3.55
|
71,000 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 01/08/2024 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 31/07/2024 |
3.55
|
202 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 30/07/2024 |
3.55
|
1,500 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 29/07/2024 |
3.55
|
4,120 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 26/07/2024 |
3.45
|
3,707 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 25/07/2024 |
3.45
|
7,129 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 24/07/2024 |
3.55
|
7,928 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 23/07/2024 |
3.55
|
11,336 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 22/07/2024 |
3.55
|
8,100 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 19/07/2024 |
3.64
|
12,322 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 18/07/2024 |
3.73
|
6,500 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 17/07/2024 |
3.64
|
19,129 | 4.09 | 4.09 | 3.64 | 0 | 0 | 0 |
| 16/07/2024 |
3.73
|
28,259 | 3.45 | 3.73 | 3.45 | 0 | 0 | 0 |
| 15/07/2024 |
3.45
|
4,000 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 12/07/2024 |
3.45
|
403 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 11/07/2024 |
3.55
|
4,300 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 10/07/2024 |
3.55
|
4,319 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 09/07/2024 |
3.55
|
1,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 08/07/2024 |
3.55
|
1,300 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 05/07/2024 |
3.64
|
8,140 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 04/07/2024 |
3.55
|
10,408 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 03/07/2024 |
3.55
|
8,359 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 02/07/2024 |
3.45
|
2,643 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 01/07/2024 |
3.55
|
1,184 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 28/06/2024 |
3.55
|
5,763 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 27/06/2024 |
3.55
|
5,261 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 26/06/2024 |
3.55
|
553 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 25/06/2024 |
3.55
|
11,800 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
| 24/06/2024 |
3.55
|
500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 21/06/2024 |
3.55
|
7,400 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 20/06/2024 |
3.73
|
705 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 19/06/2024 |
3.73
|
2,200 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
| 18/06/2024 |
3.64
|
1,240 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 17/06/2024 |
3.64
|
5,130 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 14/06/2024 |
3.55
|
22,641 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 13/06/2024 |
3.55
|
8,900 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 12/06/2024 |
3.64
|
1,824 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 11/06/2024 |
3.64
|
13,870 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 10/06/2024 |
3.55
|
6,141 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/06/2024 |
3.64
|
33,300 | 3.64 | 3.73 | 3.27 | 0 | 0 | 0 |
| 06/06/2024 |
3.64
|
31,764 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 05/06/2024 |
3.64
|
12,424 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
| 04/06/2024 |
3.55
|
7,500 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 03/06/2024 |
3.64
|
500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 31/05/2024 |
3.55
|
8,970 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 30/05/2024 |
3.64
|
46,900 | 3.55 | 3.73 | 3.55 | 0 | 0 | 0 |
| 29/05/2024 |
3.55
|
1,400 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 28/05/2024 |
3.45
|
16,182 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 27/05/2024 |
3.55
|
26,600 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 24/05/2024 |
3.55
|
22,000 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
| 23/05/2024 |
3.64
|
4,600 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 22/05/2024 |
3.64
|
5 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 21/05/2024 |
3.64
|
14,420 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
| 20/05/2024 |
3.64
|
14,401 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 17/05/2024 |
3.64
|
3,200 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
| 16/05/2024 |
3.64
|
7,687 | 3.73 | 3.82 | 3.64 | 0 | 0 | 0 |
| 15/05/2024 |
3.64
|
23,400 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
| 14/05/2024 |
3.55
|
13,600 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
| 13/05/2024 |
3.55
|
12,900 | 3.55 | 3.73 | 3.55 | 0 | 0 | 0 |
| 10/05/2024 |
3.45
|
5,420 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 09/05/2024 |
3.55
|
33,900 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 08/05/2024 |
3.55
|
6,800 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/05/2024 |
3.73
|
58,580 | 3.55 | 3.73 | 3.45 | 0 | 0 | 0 |
| 06/05/2024 |
3.45
|
18,700 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 03/05/2024 |
3.45
|
27,424 | 3.73 | 3.73 | 3.45 | 0 | 0 | 0 |
| 02/05/2024 |
3.64
|
34,200 | 4 | 4 | 3.55 | 0 | 9,100 | -0.0 |
| 26/04/2024 |
3.64
|
23,800 | 3.82 | 3.82 | 3.45 | 0 | 0 | 0 |
| 25/04/2024 |
3.73
|
25,954 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
| 24/04/2024 |
3.82
|
64,700 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 23/04/2024 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 22/04/2024 |
3.91
|
109 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 19/04/2024 |
4
|
1,150 | 3.64 | 4 | 3.64 | 0 | 0 | 0 |
| 17/04/2024 |
3.82
|
43,005 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 16/04/2024 |
4
|
9,600 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 15/04/2024 |
4
|
2,744 | 3.91 | 4 | 3.91 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
1,320 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |