| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.10 | -2.63% | 3,413,600 | 0 | 0 |
3.70
3.90
3.80
|
|
2 tháng
(2026-03-02) |
-0.10 | -2.63% | 9,009,200 | 0 | 0 |
3.60
3.90
3.80
|
|
3 tháng
(2026-01-29) |
0 | 0% | 13,424,100 | 0 | 0 |
3.60
4.10
3.80
|
|
6 tháng
(2025-10-31) |
-1.10 | -22.92% | 28,463,500 | 0 | 0 |
3.60
4.80
3.80
|
|
12 tháng
(2025-05-05) |
1 | 37.04% | 163,454,400 | 0 | 0 |
2.70
5.40
3.80
|
|
24 tháng
(2024-05-09) |
0 | 0% | 299,215,193 | 0 | 0 |
2.50
5.40
3.80
|
|
36 tháng
(2023-05-15) |
-1.10 | -22.92% | 573,498,818 | 0 | 0 |
2.50
6.50
3.80
|
|
60 tháng
(2021-05-25) |
-2.68 | -42.01% | 1,049,077,896 | -15,200 | -0.2 |
2.50
19.81
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
3.60
|
167,629 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
967,506 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
442,663 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/04/2024 |
3.60
|
229,757 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/04/2024 |
3.60
|
438,765 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/04/2024 |
3.60
|
206,174 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
677,788 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/04/2024 |
3.70
|
954,769 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
254,176 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 11/04/2024 |
3.90
|
319,894 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2024 |
3.90
|
263,557 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
769,058 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
355,458 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
306,245 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
729,795 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/04/2024 |
4
|
336,607 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
1,077,826 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/04/2024 |
4
|
364,802 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
245,227 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
813,475 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
346,080 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
573,513 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
489,482 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
481,779 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
750,187 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
662,351 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
525,151 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
1,643,810 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
684,311 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
1,046,777 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
1,212,996 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
528,689 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
720,933 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4.10
|
921,264 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
558,931 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
978,880 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/03/2024 |
4.30
|
436,122 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/03/2024 |
4.30
|
921,777 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/03/2024 |
4.30
|
267,734 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/02/2024 |
4.30
|
761,813 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
576,731 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/02/2024 |
4.30
|
593,607 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
489,395 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/02/2024 |
4.20
|
1,312,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/02/2024 |
4.40
|
983,911 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/02/2024 |
4.30
|
583,713 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/02/2024 |
4.40
|
2,467,904 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/02/2024 |
4.20
|
1,141,944 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/02/2024 |
4.20
|
848,472 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
625,243 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
260,368 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
789,326 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
712,675 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 02/02/2024 |
4.10
|
459,157 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 01/02/2024 |
4.10
|
181,005 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
646,150 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/01/2024 |
4.10
|
368,996 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 29/01/2024 |
4.10
|
476,105 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 26/01/2024 |
4.10
|
458,451 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/01/2024 |
4.20
|
702,141 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4.10
|
795,406 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/01/2024 |
4.10
|
264,163 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/01/2024 |
4.20
|
183,040 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/01/2024 |
4.20
|
760,517 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 18/01/2024 |
4.10
|
387,702 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/01/2024 |
4.20
|
212,821 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/01/2024 |
4.20
|
541,964 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/01/2024 |
4.10
|
625,653 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/01/2024 |
4.20
|
1,239,390 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/01/2024 |
4.40
|
424,947 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/01/2024 |
4.40
|
246,871 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/01/2024 |
4.40
|
353,432 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/01/2024 |
4.40
|
557,225 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/01/2024 |
4.40
|
694,032 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/01/2024 |
4.40
|
871,665 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/01/2024 |
4.40
|
804,339 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/01/2024 |
4.40
|
244,187 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/12/2023 |
4.30
|
302,133 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/12/2023 |
4.40
|
695,940 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/12/2023 |
4.40
|
665,604 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/12/2023 |
4.30
|
503,511 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/12/2023 |
4.30
|
253,123 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/12/2023 |
4.30
|
949,903 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/12/2023 |
4.30
|
376,926 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/12/2023 |
4.40
|
441,278 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 19/12/2023 |
4.40
|
1,349,357 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 18/12/2023 |
4.50
|
1,035,179 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/12/2023 |
4.40
|
634,986 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/12/2023 |
4.30
|
1,045,193 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 13/12/2023 |
4.40
|
756,454 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/12/2023 |
4.50
|
810,149 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/12/2023 |
4.50
|
974,056 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/12/2023 |
4.40
|
2,004,379 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 07/12/2023 |
4.80
|
2,853,874 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
| 06/12/2023 |
4.50
|
4,002,098 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 05/12/2023 |
4.10
|
417,947 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/12/2023 |
4.10
|
700,209 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/12/2023 |
4
|
298,537 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/11/2023 |
4
|
1,108,760 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/11/2023 |
4
|
695,090 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |